Market Cap $4.12T
0.6%
Volume 24h $350.54B
-5.51%
BTC % 54.7%
-0.76%
ETH % 12.55%
1.83%
Coins
32.832
+18
Exchanges
885
Last update
1 minute ago
Zynecoin (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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00507872 | $0.00507394 | $0.00510999 | $0.00507509 | $197,951 | $212,814 |
| Aug-19 2025 | $0.0050787 | $0.00504554 | $0.00509264 | $0.00505734 | $202,556 | $212,813 |
| Aug-18 2025 | $0.00506139 | $0.00501007 | $0.00507584 | $0.00504036 | $25,638 | $212,088 |
| Aug-17 2025 | $0.00500993 | $0.00492382 | $0.0050384 | $0.00493595 | $212,281 | $209,931 |
| Aug-16 2025 | $0.00493061 | $0.00434466 | $0.00493061 | $0.00435829 | $228,211 | $206,608 |
| Aug-15 2025 | $0.00435536 | $0.00433968 | $0.00466158 | $0.00464119 | $208,269 | $182,503 |
| Aug-14 2025 | $0.00463964 | $0.00462146 | $0.00502102 | $0.00502102 | $28,103 | $194,415 |
| Aug-13 2025 | $0.00501971 | $0.00464505 | $0.00503928 | $0.00465485 | $323,078 | $210,341 |
| Aug-12 2025 | $0.00465459 | $0.00460522 | $0.00467382 | $0.00467382 | $214,263 | $195,042 |
| Aug-11 2025 | $0.0047062 | $0.00464604 | $0.00477624 | $0.00476187 | $40,437 | $197,204 |
| Aug-10 2025 | $0.0047241 | $0.00468833 | $0.00478674 | $0.00475775 | $225,150 | $197,954 |
| Aug-09 2025 | $0.00474473 | $0.00464412 | $0.00478191 | $0.00468695 | $232,815 | $198,819 |
| Aug-08 2025 | $0.0046296 | $0.00425261 | $0.00481127 | $0.0048106 | $215,630 | $193,994 |
| Aug-07 2025 | $0.00480754 | $0.00478873 | $0.00483178 | $0.0048085 | $211,468 | $201,450 |
| Aug-06 2025 | $0.00480791 | $0.00476048 | $0.00492197 | $0.00487669 | $206,375 | $201,466 |