Market Cap $3.27T
-0.02%
Volume 24h $151.03B
-74.63%
BTC % 54.58%
-0.23%
ETH % 11.21%
0.08%
Coins
33.767
+1
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 |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $0.00650156 | $0.00650156 | $0.00899113 | $0.0089909 | $961 | $272,435 |
| Dec-05 2025 | $0.00890241 | $0.00730142 | $0.01031 | $0.00861401 | $1,665 | $373,038 |
| Dec-04 2025 | $0.00858418 | $0.00646593 | $0.038096 | $0.037229 | $2,667 | $359,703 |
| Dec-03 2025 | $0.036522 | $0.00507745 | $0.040098 | $0.00794015 | $102,389 | $1,530,393 |
| Dec-02 2025 | $0.00798235 | $0.00654882 | $0.00800458 | $0.00654882 | $213,475 | $334,485 |
| Dec-01 2025 | $0.00682361 | $0.00577493 | $0.00763103 | $0.00579198 | $12,990 | $285,930 |
| Nov-30 2025 | $0.00576975 | $0.00486328 | $0.00578175 | $0.00486328 | $217,117 | $241,770 |
| Nov-29 2025 | $0.00485347 | $0.00446675 | $0.00485347 | $0.00449004 | $209,794 | $203,375 |
| Nov-28 2025 | $0.00449335 | $0.00414555 | $0.00484118 | $0.00414555 | $202,325 | $188,285 |
| Nov-27 2025 | $0.00413829 | $0.00367945 | $0.00422389 | $0.00367945 | $202,114 | $173,407 |
| Nov-26 2025 | $0.00367043 | $0.00338556 | $0.00375397 | $0.00338556 | $213,126 | $153,802 |
| Nov-25 2025 | $0.00351487 | $0.00336723 | $0.0038703 | $0.00378636 | $214,463 | $147,284 |
| Nov-24 2025 | $0.00378156 | $0.00338137 | $0.00383691 | $0.00338137 | $13,617 | $158,459 |
| Nov-23 2025 | $0.00337474 | $0.00309937 | $0.0033764 | $0.00309937 | $206,086 | $141,412 |
| Nov-22 2025 | $0.00309991 | $0.00291379 | $0.00435352 | $0.00422113 | $214,151 | $129,896 |