Market Cap $3.94T
-0.43%
Volume 24h $411.62B
-43.77%
BTC % 59.46%
-1.17%
ETH % 9.47%
3.69%
Coins
32.437
+19
Exchanges
885
Last update
26 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.0056293 | $0.00531439 | $0.00576861 | $0.00531439 | $296,573 | $235,885 |
| Jul-13 2025 | $0.00556189 | $0.00527342 | $0.00574177 | $0.0052914 | $217,087 | $233,060 |
| Jul-12 2025 | $0.00527309 | $0.00511085 | $0.00591612 | $0.00591612 | $116,556 | $220,959 |
| Jul-11 2025 | $0.00597414 | $0.00588457 | $0.00612957 | $0.00606518 | $214,216 | $250,335 |
| Jul-10 2025 | $0.00607052 | $0.00605643 | $0.00618172 | $0.00613862 | $204,627 | $254,373 |
| Jul-09 2025 | $0.00616146 | $0.00610299 | $0.00627232 | $0.00626134 | $206,959 | $258,184 |
| Jul-08 2025 | $0.00626848 | $0.00626425 | $0.00650512 | $0.00647788 | $143,267 | $262,668 |
| Jul-07 2025 | $0.00647763 | $0.00633654 | $0.00649857 | $0.00643034 | $203,629 | $271,433 |
| Jul-06 2025 | $0.00639002 | $0.00638046 | $0.00651914 | $0.00651914 | $201,991 | $267,761 |
| Jul-05 2025 | $0.00640555 | $0.00628945 | $0.00724843 | $0.00724797 | $111,940 | $268,412 |
| Jul-04 2025 | $0.00729703 | $0.00725171 | $0.00759969 | $0.00754658 | $204,099 | $305,768 |
| Jul-03 2025 | $0.00761632 | $0.00748753 | $0.00781277 | $0.00781277 | $191,403 | $319,147 |
| Jul-02 2025 | $0.00808843 | $0.00791832 | $0.00809542 | $0.00793983 | $126,221 | $338,930 |
| Jul-01 2025 | $0.00793441 | $0.00782397 | $0.00827337 | $0.00795422 | $183,082 | $332,476 |
| Jun-30 2025 | $0.0079441 | $0.00740411 | $0.00799704 | $0.00760319 | $206,587 | $332,882 |