Market Cap $2.61T
1.71%
Volume 24h $112.73B
-43.2%
BTC % 51.75%
0.25%
ETH % 15.18%
-0.39%
Coins
28.269
+16
Exchanges
885
Last update
16 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-26 2024 | $0.169099 | $0.161977 | $0.17018 | $0.161977 | $628,117 | $7,085,773 |
| Jul-25 2024 | $0.162067 | $0.144446 | $0.169231 | $0.146602 | $783,779 | $6,791,130 |
| Jul-24 2024 | $0.145411 | $0.143351 | $0.151049 | $0.143351 | $870,344 | $6,093,187 |
| Jul-23 2024 | $0.14173 | $0.14173 | $0.157349 | $0.157349 | $864,982 | $5,938,919 |
| Jul-22 2024 | $0.154777 | $0.137752 | $0.165769 | $0.137752 | $820,975 | $6,485,625 |
| Jul-21 2024 | $0.137751 | $0.124195 | $0.140948 | $0.126019 | $578,342 | $5,772,196 |
| Jul-20 2024 | $0.124911 | $0.124896 | $0.137303 | $0.133173 | $876,752 | $5,234,179 |
| Jul-19 2024 | $0.133626 | $0.124476 | $0.134855 | $0.12527 | $702,868 | $5,599,373 |
| Jul-18 2024 | $0.125686 | $0.122934 | $0.138222 | $0.138222 | $693,540 | $5,266,644 |
| Jul-17 2024 | $0.137947 | $0.135327 | $0.145439 | $0.143355 | $837,873 | $5,780,422 |
| Jul-16 2024 | $0.143374 | $0.134458 | $0.143691 | $0.140029 | $455,790 | $6,007,814 |
| Jul-15 2024 | $0.139804 | $0.133019 | $0.148198 | $0.148198 | $832,415 | $5,858,233 |
| Jul-14 2024 | $0.148197 | $0.146436 | $0.154112 | $0.149106 | $845,415 | $6,209,928 |
| Jul-13 2024 | $0.149762 | $0.145659 | $0.154102 | $0.149706 | $471,379 | $6,275,517 |
| Jul-12 2024 | $0.149536 | $0.141784 | $0.149536 | $0.142634 | $886,961 | $6,266,043 |