Market Cap $2.72T
-1.76%
Volume 24h $127.63B
-2.22%
BTC % 56.59%
0.12%
ETH % 9.39%
-1.27%
Coins
34.639
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-17 2026 | $0.00006396 | $0.00005897 | $0.00006497 | $0.00006096 | $14,796 | $2,680 |
| May-16 2026 | $0.00005897 | $0.00005696 | $0.00006097 | $0.00005796 | $14,044 | $2,471 |
| May-15 2026 | $0.00005896 | $0.00005696 | $0.00005998 | $0.00005898 | $4,259 | $2,471 |
| May-14 2026 | $0.00005998 | $0.00005896 | $0.00005999 | $0.00005897 | $1,684 | $2,514 |
| May-13 2026 | $0.00005996 | $0.00005896 | $0.00006198 | $0.00006098 | $1,216 | $2,513 |
| May-12 2026 | $0.00006298 | $0.00006297 | $0.00006398 | $0.00006297 | $3,599 | $2,639 |
| May-11 2026 | $0.00006397 | $0.00006297 | $0.00007097 | $0.00006697 | $4,761 | $2,681 |
| May-10 2026 | $0.00006698 | $0.00006597 | $0.00006899 | $0.00006698 | $3,031 | $2,807 |
| May-09 2026 | $0.00006798 | $0.00006099 | $0.00006799 | $0.00006099 | $4,077 | $2,849 |
| May-08 2026 | $0.00006099 | $0.00005697 | $0.00007098 | $0.00005799 | $5,285 | $2,556 |
| May-07 2026 | $0.00005798 | $0.00005198 | $0.00005798 | $0.00005398 | $4,120 | $2,430 |
| May-06 2026 | $0.00005598 | $0.00004699 | $0.00008498 | $0.00006898 | $17,193 | $2,346 |
| May-05 2026 | $0.00006899 | $0.00006696 | $0.00007099 | $0.00007097 | $5,868 | $2,891 |
| May-04 2026 | $0.00007397 | $0.00006997 | $0.00007698 | $0.00007198 | $6,596 | $3,100 |
| May-03 2026 | $0.00007298 | $0.00005398 | $0.00007498 | $0.00005498 | $18,414 | $3,058 |