Market Cap $3.39T
6.09%
Volume 24h $324.35B
35.21%
BTC % 60.08%
-1.66%
ETH % 7.87%
11.94%
Coins
31.786
+12
Exchanges
885
Last update
1 minute ago
ZynCoin (ZYN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-08 2025 | $0.00694214 | $0.00538394 | $0.0070825 | $0.00543292 | $60,749 | - |
| May-07 2025 | $0.00537019 | $0.00517724 | $0.00557564 | $0.00517724 | $7,782 | - |
| May-06 2025 | $0.00517642 | $0.00516097 | $0.00536137 | $0.00536137 | $4,760 | - |
| May-05 2025 | $0.00538453 | $0.00528568 | $0.00550573 | $0.00533832 | $6,782 | - |
| May-04 2025 | $0.00535311 | $0.00535311 | $0.00574965 | $0.00571949 | $25,245 | - |
| May-03 2025 | $0.00578308 | $0.00563892 | $0.00591349 | $0.00591349 | $15,620 | - |
| May-02 2025 | $0.00587495 | $0.00578044 | $0.00662056 | $0.00662056 | $21,814 | - |
| May-01 2025 | $0.00661555 | $0.00651608 | $0.00676541 | $0.0066122 | $5,577 | - |
| Apr-30 2025 | $0.00663414 | $0.00651176 | $0.00697809 | $0.0068738 | $12,455 | - |
| Apr-29 2025 | $0.00686098 | $0.0066662 | $0.00717496 | $0.00674038 | $17,906 | - |
| Apr-28 2025 | $0.00675922 | $0.00629102 | $0.0067842 | $0.00654044 | $18,855 | - |
| Apr-27 2025 | $0.00658312 | $0.00657311 | $0.00686369 | $0.00660365 | $18,505 | - |
| Apr-26 2025 | $0.00657629 | $0.00597072 | $0.00660701 | $0.00597072 | $71,634 | - |
| Apr-25 2025 | $0.00606564 | $0.00528741 | $0.00606624 | $0.00535599 | $51,569 | - |
| Apr-24 2025 | $0.00561175 | $0.00542824 | $0.00568372 | $0.00563862 | $12,022 | - |