Australia markets open in 3 hours 19 minutes

Zynecoin AUD (ZYN-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.598949+0.016273 (+2.79%)
As of 08:39PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.5855590.6095900.5806400.5989490.5989491,291,590
11 May 20240.6270130.6389560.6048760.6095390.6095391,239,662
10 May 20240.6103060.6430670.6102590.6270130.627013773,575
09 May 20240.6404020.6678170.6044050.6103060.610306633,804
08 May 20240.5876710.6939640.5851950.6404020.640402509,747
07 May 20240.6293170.6466190.5240430.5876710.587671555,540
06 May 20240.6609690.6876200.6100220.6293170.629317622,217
05 May 20240.6514810.7645730.4755880.6609690.660969570,156
04 May 20240.7238830.7412340.6335600.6514810.651481565,414
03 May 20240.6126310.8171360.5041620.7238830.723883555,745
02 May 20241.4215711.4215710.4007760.6126310.6126311,002,439
01 May 20241.6923151.7005191.1287841.4215711.421571601,483
30 Apr 20242.3641612.7251311.2899831.6923151.6923151,189,819
29 Apr 20242.5725002.6080521.5138972.3641612.364161701,165
28 Apr 20241.4537732.6220511.3731882.5725002.572500584,626
27 Apr 20241.1766371.5081220.9862781.4537731.453773558,275
26 Apr 20240.9187301.1766910.9187301.1766371.176637612,426
25 Apr 20240.9668070.9751760.9185560.9187300.918730469,209
24 Apr 20240.9461111.0282520.8931090.9668070.966807611,011
23 Apr 20240.9557920.9859680.9204240.9461110.946111533,992
22 Apr 20240.9551681.0113110.9392880.9557920.955792716,910
21 Apr 20241.0081421.0083760.9280520.9551680.955168195,543
20 Apr 20240.9910641.0346120.9542921.0081421.008142370,432
19 Apr 20240.9361451.0120540.9084850.9910640.991064499,934
18 Apr 20241.0097671.0393700.9284470.9361450.936145437,956
17 Apr 20241.0042241.0426900.8286861.0097671.009767406,389
16 Apr 20241.0201771.0636370.7805091.0042241.004224409,634
15 Apr 20240.7857621.0620660.6748651.0201771.020177349,417
14 Apr 20240.8954671.1505880.6519790.7857620.785762418,309
13 Apr 20240.6034310.8976400.6034310.8954670.895467403,046
12 Apr 20240.5234420.6350360.4653490.6034310.603431385,298
11 Apr 20240.4502100.5353020.4140990.5234420.523442286,308
10 Apr 20240.3529940.5711890.3081100.4502100.450210377,928
09 Apr 20240.2933600.3574730.2910160.3529940.352994426,987
08 Apr 20240.2662440.3504830.2364520.2933600.293360360,538
07 Apr 20240.2608490.5947020.2570960.2662440.266244511,986
06 Apr 20240.3079530.3225990.1626380.2608490.260849365,208
05 Apr 20240.3518690.3875060.2805910.3079530.307953435,424
04 Apr 20240.1723960.4233240.1722220.3518690.351869418,726
03 Apr 20240.1458300.1793920.1367390.1723960.172396415,368
02 Apr 20240.1101080.1459270.1041750.1458300.145830465,893
01 Apr 20240.1050600.1113420.1050610.1101080.110108356,127
31 Mar 20240.1073300.1091690.1015100.1050600.105060446,674
30 Mar 20240.1032360.1082190.1006440.1073300.107330463,732
29 Mar 20240.0994130.1042400.0992560.1032360.103236456,748
28 Mar 20240.1028700.1063240.0987900.0994130.099413117,078
27 Mar 20240.1102310.1105910.1013090.1028700.102870474,643
26 Mar 20240.1053020.1102310.0974850.1102310.110231339,871
25 Mar 20240.1082980.1085740.0991990.1053020.105302463,542
24 Mar 20240.1084920.1153680.1075330.1082980.108298494,915
23 Mar 20240.1014790.1154760.1010760.1084920.108492195,078
22 Mar 20240.1057690.1063270.0963850.1014790.101479472,307
21 Mar 20240.1099650.1159360.1055380.1057690.105769532,266
20 Mar 20240.1167860.1180320.1079850.1099650.109965444,616
19 Mar 20240.1292840.1324940.1167860.1167860.116786389,424
18 Mar 20240.1233650.1298140.1193200.1292840.129284351,397
17 Mar 20240.1265150.1284390.1205810.1233650.123365460,520
16 Mar 20240.1214770.1270700.1155040.1265150.126515465,106
15 Mar 20240.1307790.1349000.1158810.1214770.121477398,221
14 Mar 20240.1224080.1309430.1212770.1307790.130779363,317
13 Mar 20240.1155420.1252290.1130330.1224080.122408675,265
12 Mar 20240.1206640.1224110.1149400.1155420.115542549,286
11 Mar 20240.1162110.1382210.1161900.1206640.120664316,063
10 Mar 20240.1116370.1199230.1099760.1162110.116211553,126
09 Mar 20240.1167830.1199940.1112120.1116370.111637590,665
08 Mar 20240.1083640.1186160.1060910.1167830.116783493,752
07 Mar 20240.1113080.1115000.1060570.1083640.108364470,874
06 Mar 20240.1154120.1214340.1083840.1113080.111308418,006
05 Mar 20240.1043520.1204830.1021250.1154120.115412512,491
04 Mar 20240.0885300.1134750.0872040.1043520.104352333,660
03 Mar 20240.0994130.1118710.0873830.0885300.088530357,765
02 Mar 20240.1069650.1202480.0992140.0994130.099413415,017
01 Mar 20240.1046840.1129040.1037980.1069650.106965435,569
29 Feb 20240.1026920.1131820.1022980.1046840.104684705,907
28 Feb 20240.1011710.1123600.1004530.1026920.102692291,648
27 Feb 20240.1006260.1048000.1005300.1011710.101171522,198
26 Feb 20240.1061590.1062880.0945570.1006260.1006261,159,469
25 Feb 20240.1077000.1096120.0975110.1061590.106159797,540
24 Feb 20240.1116460.1141470.1046130.1077000.107700120,702
23 Feb 20240.1088240.1234170.1083830.1116460.111646508,181
22 Feb 20240.1140280.1138750.1047010.1088240.108824410,541
21 Feb 20240.1243540.1249440.1128970.1140280.114028510,368
20 Feb 20240.1212240.1247790.1200390.1243540.124354258,030
19 Feb 20240.1198640.1231160.1164360.1212240.121224737,443
18 Feb 20240.1211860.1266350.1165440.1198640.119864755,288
17 Feb 20240.1246340.1258650.1199670.1211860.121186560,891
16 Feb 20240.1282770.1318990.1219220.1246340.124634261,179
15 Feb 20240.1221100.1312000.1135800.1282770.1282776,600
14 Feb 20240.1144870.1321040.1136360.1221100.122110391,500
13 Feb 20240.1148900.1204100.1135680.1144870.114487481,626
12 Feb 20240.1131040.1150800.1114350.1148900.114890584,548
11 Feb 20240.1111620.1359980.1106820.1131040.113104369,048
10 Feb 20240.1233890.1387330.1110770.1111620.111162570,831
09 Feb 20240.1230420.1546650.1210680.1233890.123389594,954
08 Feb 20240.1054160.1231480.1040860.1230420.123042516,442
07 Feb 20240.1041690.1064610.0934000.1054160.105416483,351
06 Feb 20240.1011460.1044220.1007130.1041690.104169482,681
05 Feb 20240.1021190.1025380.0999060.1011460.101146465,379
04 Feb 20240.1066760.1066820.1016090.1021190.102119556,990
03 Feb 20240.1051080.1070090.1004620.1066760.106676539,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...