Market Cap $3.10T
0.46%
Volume 24h $128.46B
17.98%
BTC % 60.51%
0.11%
ETH % 7.02%
0.28%
Coins
31.758
+6
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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.00881532 | $0.00832039 | $0.0089954 | $0.00842753 | $258,709 | $369,389 |
| May-04 2025 | $0.00843109 | $0.00821062 | $0.00884963 | $0.00821062 | $267,026 | $353,289 |
| May-03 2025 | $0.0081022 | $0.00746956 | $0.00971018 | $0.0096996 | $333,587 | $339,507 |
| May-02 2025 | $0.00980563 | $0.0097192 | $0.010038 | $0.00999694 | $458,059 | $410,886 |
| May-01 2025 | $0.0099911 | $0.00983422 | $0.010071 | $0.0099624 | $231,373 | $418,658 |
| Apr-30 2025 | $0.00995756 | $0.00976421 | $0.00997438 | $0.0097882 | $298,375 | $417,252 |
| Apr-29 2025 | $0.00977506 | $0.00971627 | $0.00995492 | $0.0097288 | $436,571 | $409,605 |
| Apr-28 2025 | $0.00975861 | $0.00975861 | $0.01029 | $0.00986313 | $284,831 | $408,916 |
| Apr-27 2025 | $0.00980364 | $0.00968163 | $0.010118 | $0.010103 | $326,630 | $410,803 |
| Apr-26 2025 | $0.010003 | $0.00957006 | $0.010175 | $0.010175 | $668,240 | $419,191 |
| Apr-25 2025 | $0.010203 | $0.00947577 | $0.010278 | $0.00963465 | $368,890 | $427,548 |
| Apr-24 2025 | $0.00990041 | $0.00906679 | $0.00997887 | $0.00963968 | $407,322 | $414,858 |
| Apr-23 2025 | $0.00989058 | $0.00971899 | $0.010291 | $0.010135 | $347,681 | $414,445 |
| Apr-22 2025 | $0.010157 | $0.010078 | $0.010786 | $0.010786 | $219,567 | $425,625 |
| Apr-21 2025 | $0.010844 | $0.010276 | $0.010844 | $0.010276 | $353,448 | $454,398 |