Market Cap $4.11T
1.72%
Volume 24h $219.04B
18.24%
BTC % 55.09%
-0.14%
ETH % 11.99%
1.41%
Coins
33.517
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00322032 | $0.00315786 | $0.00326366 | $0.00323252 | $227,815 | $134,942 |
| Oct-24 2025 | $0.00323642 | $0.00315022 | $0.00333794 | $0.00324172 | $199,419 | $135,616 |
| Oct-23 2025 | $0.0031034 | $0.00304343 | $0.00365398 | $0.00345394 | $211,524 | $130,042 |
| Oct-22 2025 | $0.00347496 | $0.00338281 | $0.0037513 | $0.0037513 | $206,597 | $145,611 |
| Oct-21 2025 | $0.00373598 | $0.00369189 | $0.00391464 | $0.00374572 | $211,629 | $156,549 |
| Oct-20 2025 | $0.00373478 | $0.00350692 | $0.00385103 | $0.0038076 | $23,896 | $156,499 |
| Oct-19 2025 | $0.0038143 | $0.00376242 | $0.00386329 | $0.0037767 | $219,829 | $159,831 |
| Oct-18 2025 | $0.00377602 | $0.00370564 | $0.00380005 | $0.00371914 | $210,747 | $158,227 |
| Oct-17 2025 | $0.00375529 | $0.00359384 | $0.00400725 | $0.0039816 | $204,651 | $157,358 |
| Oct-16 2025 | $0.00400059 | $0.00397019 | $0.0041653 | $0.0041653 | $201,860 | $167,637 |
| Oct-15 2025 | $0.00422669 | $0.00403484 | $0.00423346 | $0.00421921 | $204,720 | $177,111 |
| Oct-14 2025 | $0.00422091 | $0.00414527 | $0.00428698 | $0.00422023 | $222,983 | $176,869 |
| Oct-13 2025 | $0.00421968 | $0.00409009 | $0.00427375 | $0.00416774 | $27,645 | $176,818 |
| Oct-12 2025 | $0.00414154 | $0.00414154 | $0.00422601 | $0.00420717 | $261,942 | $173,543 |
| Oct-11 2025 | $0.00419357 | $0.00403075 | $0.00423091 | $0.00423091 | $214,159 | $175,723 |