Market Cap $4.51T
0.83%
Volume 24h $353.59B
-14.65%
BTC % 54.48%
-0.03%
ETH % 12.17%
0.41%
Coins
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00625417 | $0.0060392 | $0.00635571 | $0.00618253 | $219,754 | $262,069 |
| Oct-03 2025 | $0.0060742 | $0.0060742 | $0.00680446 | $0.00680446 | $202,593 | $254,528 |
| Oct-02 2025 | $0.00687486 | $0.00677057 | $0.00724126 | $0.00724126 | $202,029 | $288,078 |
| Oct-01 2025 | $0.00724066 | $0.00609017 | $0.00763492 | $0.00609017 | $175,325 | $303,406 |
| Sep-30 2025 | $0.00606772 | $0.00456862 | $0.00628905 | $0.00460347 | $84,329 | $254,256 |
| Sep-29 2025 | $0.00460372 | $0.00437739 | $0.00460999 | $0.00437844 | $115,480 | $192,910 |
| Sep-28 2025 | $0.00437093 | $0.00415519 | $0.00438355 | $0.00416275 | $212,547 | $183,155 |
| Sep-27 2025 | $0.00415644 | $0.00383713 | $0.00418603 | $0.00385649 | $228,405 | $174,167 |
| Sep-26 2025 | $0.00384487 | $0.00381294 | $0.0038753 | $0.00387032 | $201,500 | $161,112 |
| Sep-25 2025 | $0.00386893 | $0.00344538 | $0.00388483 | $0.00347921 | $179,162 | $162,120 |
| Sep-24 2025 | $0.00346064 | $0.00338117 | $0.00353449 | $0.00340946 | $139,643 | $145,012 |
| Sep-23 2025 | $0.00340651 | $0.00332363 | $0.00341097 | $0.00335279 | $216,996 | $142,743 |
| Sep-22 2025 | $0.0033409 | $0.00327809 | $0.0033482 | $0.0033242 | $29,763 | $139,994 |
| Sep-21 2025 | $0.00333137 | $0.0033115 | $0.00344521 | $0.00342179 | $231,192 | $139,595 |
| Sep-20 2025 | $0.00343097 | $0.00336773 | $0.00345725 | $0.00336773 | $231,155 | $143,768 |