Zynecoin BTC (ZYN-BTC)
CCC - CoinMarketCap. Currency in BTC
Add to watchlist
As of 12:56AM UTC. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BTCDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 0.00000604 | 0.00000609 | 0.00000603 | 0.00000608 | 0.00000608 | 9 |
| 13 May 2024 | 0.00000600 | 0.00000700 | 0.00000600 | 0.00000600 | 0.00000600 | 15 |
| 12 May 2024 | 0.00000700 | 0.00000700 | 0.00000600 | 0.00000600 | 0.00000600 | 13 |
| 11 May 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 13 |
| 10 May 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 8 |
| 09 May 2024 | 0.00000700 | 0.00000700 | 0.00000600 | 0.00000700 | 0.00000700 | 7 |
| 08 May 2024 | 0.00000600 | 0.00000700 | 0.00000600 | 0.00000700 | 0.00000700 | 5 |
| 07 May 2024 | 0.00000600 | 0.00000700 | 0.00000500 | 0.00000600 | 0.00000600 | 6 |
| 06 May 2024 | 0.00000700 | 0.00000700 | 0.00000600 | 0.00000600 | 0.00000600 | 6 |
| 05 May 2024 | 0.00000700 | 0.00000800 | 0.00000500 | 0.00000700 | 0.00000700 | 6 |
| 04 May 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 6 |
| 03 May 2024 | 0.00000700 | 0.00000900 | 0.00000600 | 0.00000800 | 0.00000800 | 6 |
| 02 May 2024 | 0.00001500 | 0.00001500 | 0.00000500 | 0.00000700 | 0.00000700 | 11 |
| 01 May 2024 | 0.00001700 | 0.00001700 | 0.00001200 | 0.00001500 | 0.00001500 | 6 |
| 30 Apr 2024 | 0.00002500 | 0.00002900 | 0.00001400 | 0.00001700 | 0.00001700 | 12 |
| 29 Apr 2024 | 0.00002700 | 0.00002700 | 0.00001600 | 0.00002500 | 0.00002500 | 7 |
| 28 Apr 2024 | 0.00001500 | 0.00002700 | 0.00001400 | 0.00002700 | 0.00002700 | 6 |
| 27 Apr 2024 | 0.00001200 | 0.00001500 | 0.00001000 | 0.00001500 | 0.00001500 | 6 |
| 26 Apr 2024 | 0.00000900 | 0.00001200 | 0.00000900 | 0.00001200 | 0.00001200 | 6 |
| 25 Apr 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 5 |
| 24 Apr 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 6 |
| 23 Apr 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 5 |
| 22 Apr 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 7 |
| 21 Apr 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 2 |
| 20 Apr 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 4 |
| 19 Apr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 5 |
| 18 Apr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 5 |
| 17 Apr 2024 | 0.00001000 | 0.00001100 | 0.00000800 | 0.00001000 | 0.00001000 | 4 |
| 16 Apr 2024 | 0.00001000 | 0.00001000 | 0.00000800 | 0.00001000 | 0.00001000 | 4 |
| 15 Apr 2024 | 0.00000800 | 0.00001100 | 0.00000700 | 0.00001000 | 0.00001000 | 3 |
| 14 Apr 2024 | 0.00000900 | 0.00001100 | 0.00000600 | 0.00000800 | 0.00000800 | 4 |
| 13 Apr 2024 | 0.00000600 | 0.00000900 | 0.00000600 | 0.00000900 | 0.00000900 | 4 |
| 12 Apr 2024 | 0.00000500 | 0.00000600 | 0.00000400 | 0.00000600 | 0.00000600 | 4 |
| 11 Apr 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000500 | 0.00000500 | 3 |
| 10 Apr 2024 | 0.00000300 | 0.00000500 | 0.00000300 | 0.00000400 | 0.00000400 | 4 |
| 09 Apr 2024 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 4 |
| 08 Apr 2024 | 0.00000300 | 0.00000300 | 0.00000200 | 0.00000300 | 0.00000300 | 3 |
| 07 Apr 2024 | 0.00000300 | 0.00000600 | 0.00000200 | 0.00000300 | 0.00000300 | 5 |
| 06 Apr 2024 | 0.00000300 | 0.00000300 | 0.00000200 | 0.00000300 | 0.00000300 | 4 |
| 05 Apr 2024 | 0.00000400 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 4 |
| 04 Apr 2024 | 0.00000200 | 0.00000400 | 0.00000200 | 0.00000400 | 0.00000400 | 4 |
| 03 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 4 |
| 02 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 01 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 31 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 30 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 29 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 28 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 1 |
| 27 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 26 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 25 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 24 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 23 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 2 |
| 22 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 21 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 20 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 19 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 18 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 17 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 16 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 15 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 14 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 13 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 6 |
| 12 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 11 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 10 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 09 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 6 |
| 08 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 07 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 06 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 05 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 04 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 03 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 02 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 4 |
| 01 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 29 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 7 |
| 28 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 27 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 6 |
| 26 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 15 |
| 25 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 10 |
| 24 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 2 |
| 23 Feb 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 6 |
| 22 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 5 |
| 21 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 6 |
| 20 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 3 |
| 19 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 9 |
| 18 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 10 |
| 17 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 7 |
| 16 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 3 |
| 15 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | - |
| 14 Feb 2024 | 0.00000100 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 5 |
| 13 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 6 |
| 12 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 8 |
| 11 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 5 |
| 10 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 8 |
| 09 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 9 |
| 08 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 8 |
| 07 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 7 |
| 06 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 7 |
| 05 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 7 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.