Cap Mercado $2.25T
0.72%
Volume 24h $165.59B
-17.71%
BTC % 53%
0.62%
ETH % 13.82%
-0.21%
Moedas
28.426
+9
Trocas
885
Última atualização
40 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-08 2024 | $0.039932 | $0.030933 | $0.039932 | $0.030933 | $560,934 | - |
| Aug-07 2024 | $0.031057 | $0.02675 | $0.034138 | $0.026907 | $867,553 | - |
| Aug-06 2024 | $0.027614 | $0.024985 | $0.030758 | $0.024985 | $1,077,258 | - |
| Aug-05 2024 | $0.025467 | $0.016182 | $0.026418 | $0.020226 | $3,849,047 | - |
| Aug-04 2024 | $0.030636 | $0.027522 | $0.033961 | $0.031705 | $1,114,077 | - |
| Aug-03 2024 | $0.032109 | $0.031084 | $0.037334 | $0.035442 | $1,217,274 | - |
| Aug-02 2024 | $0.034663 | $0.034663 | $0.049498 | $0.049498 | $1,195,260 | - |
| Aug-01 2024 | $0.050103 | $0.043204 | $0.050103 | $0.049803 | $1,199,946 | - |
| Jul-31 2024 | $0.04976 | $0.04976 | $0.0554 | $0.054767 | $716,225 | - |
| 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 | - |