Market Cap $4.24T
1.86%
Volume 24h $315.79B
8.03%
BTC % 53.52%
-0.01%
ETH % 12.56%
0.47%
Coins
33.110
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00325674 | $0.00316134 | $0.00336961 | $0.00334048 | $193,028 | $136,468 |
| Sep-09 2025 | $0.0033312 | $0.00326063 | $0.00343121 | $0.00340804 | $223,942 | $139,588 |
| Sep-08 2025 | $0.00339901 | $0.00304842 | $0.004295 | $0.00423112 | $210,560 | $142,429 |
| Sep-07 2025 | $0.00427421 | $0.00427421 | $0.00448401 | $0.00443664 | $209,101 | $179,103 |
| Sep-06 2025 | $0.00442975 | $0.00442975 | $0.00471003 | $0.00471003 | $202,203 | $185,620 |
| Sep-05 2025 | $0.00476376 | $0.00475378 | $0.00518851 | $0.00504932 | $123,237 | $199,616 |
| Sep-04 2025 | $0.00510298 | $0.00488608 | $0.00521592 | $0.0049222 | $204,104 | $213,831 |
| Sep-03 2025 | $0.00491015 | $0.00466251 | $0.00511049 | $0.00511049 | $118,946 | $205,750 |
| Sep-02 2025 | $0.00511781 | $0.00442578 | $0.0052832 | $0.00447608 | $209,389 | $214,452 |
| Sep-01 2025 | $0.00430579 | $0.00421606 | $0.00601431 | $0.00598536 | $74,001 | $180,426 |
| Aug-31 2025 | $0.00599633 | $0.00595617 | $0.00613683 | $0.00610939 | $220,441 | $251,264 |
| Aug-30 2025 | $0.00610756 | $0.00610756 | $0.00625256 | $0.00624992 | $206,462 | $255,926 |
| Aug-29 2025 | $0.00625851 | $0.00622375 | $0.00637387 | $0.00622792 | $154,175 | $262,251 |
| Aug-28 2025 | $0.00614438 | $0.00602727 | $0.00614438 | $0.00604781 | $19,463 | $257,468 |
| Aug-27 2025 | $0.00605246 | $0.0058169 | $0.00605246 | $0.0058169 | $165,904 | $253,617 |