Cap Mercado $2.56T
0.03%
Volume 24h $125.88B
-15.54%
BTC % 51.37%
0.46%
ETH % 15.55%
-0.38%
Moedas
28.320
+18
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de ZynCoin (ZYN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-30 2024 | $0.053792 | $0.053792 | $0.063723 | $0.063723 | $524,501 | - |
| Jul-29 2024 | $0.063876 | $0.05045 | $0.063876 | $0.05045 | $1,681,948 | - |
| Jul-28 2024 | $0.049723 | $0.044713 | $0.051571 | $0.046885 | $1,479,573 | - |
| Jul-27 2024 | $0.048276 | $0.048276 | $0.061861 | $0.056938 | $1,158,963 | - |
| Jul-26 2024 | $0.058109 | $0.056254 | $0.062821 | $0.061214 | $1,535,566 | - |
| Jul-25 2024 | $0.064363 | $0.054114 | $0.074673 | $0.074673 | $6,441,021 | - |
| Jul-24 2024 | $0.073648 | $0.073282 | $0.088953 | $0.08587 | $1,739,889 | - |
| Jul-23 2024 | $0.082325 | $0.069812 | $0.083447 | $0.071763 | $2,493,386 | - |
| Jul-22 2024 | $0.072261 | $0.06045 | $0.075484 | $0.063447 | $1,728,383 | - |
| Jul-21 2024 | $0.064541 | $0.06044 | $0.064541 | $0.064106 | $1,101,112 | - |
| Jul-20 2024 | $0.065479 | $0.065301 | $0.074995 | $0.07415 | $789,069 | - |
| Jul-19 2024 | $0.074182 | $0.065725 | $0.075649 | $0.073195 | $2,133,870 | - |
| Jul-18 2024 | $0.073889 | $0.065773 | $0.073889 | $0.065984 | $1,270,600 | - |
| Jul-17 2024 | $0.065442 | $0.065442 | $0.078302 | $0.070595 | $1,918,325 | - |
| Jul-16 2024 | $0.067081 | $0.053776 | $0.070505 | $0.055632 | $3,366,826 | - |