Australia markets closed

Zynecoin CAD (ZYN-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.544793+0.016138 (+3.05%)
As of 01:51PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.5297510.5447930.5245670.5447930.5447931,021,877
11 May 20240.5674910.5780170.5472270.5513650.5513651,121,349
10 May 20240.5510570.5801050.5508710.5674910.567491700,140
09 May 20240.5794700.6023980.5454840.5510570.551057572,274
08 May 20240.5319640.6272380.5297220.5794700.579470461,246
07 May 20240.5696440.5854810.4745720.5319640.531964502,879
06 May 20240.5968560.6205460.5518600.5696440.569644563,217
05 May 20240.5878470.6904110.4294570.5968560.596856514,852
04 May 20240.6499970.6666550.5716760.5878470.587847510,187
03 May 20240.5493220.7316050.4521130.6499970.649997499,020
02 May 20241.2681551.2681550.3587790.5493220.549322898,848
01 May 20241.5174681.5248601.0075701.2681551.268155536,571
30 Apr 20242.1121122.4416031.1562181.5174681.5174681,066,889
29 Apr 20242.2996842.3314661.3533472.1121122.112112626,412
28 Apr 20241.2995042.3439801.2275602.2996842.299684522,626
27 Apr 20241.0482241.3480860.8794191.2995041.299504499,033
26 Apr 20240.8181141.0482150.8181141.0482241.048224545,589
25 Apr 20240.8569450.8680580.8177460.8181140.818114417,823
24 Apr 20240.8363360.9113570.7889710.8569450.856945541,580
23 Apr 20240.8438380.8711710.8131320.8363360.836336472,035
22 Apr 20240.8429250.8953900.8316230.8438380.843838632,938
21 Apr 20240.8896740.8898810.8189950.8429250.842925172,565
20 Apr 20240.8766580.9132630.8424310.8896740.889674326,902
19 Apr 20240.8301050.8957800.8056230.8766580.876658442,223
18 Apr 20240.8948160.9211860.8233390.8301050.830105388,348
17 Apr 20240.8918870.9235090.7335370.8948160.894816360,127
16 Apr 20240.9088580.9491300.6941090.8918870.891887363,810
15 Apr 20240.7023290.9464470.6032080.9088580.908858311,289
14 Apr 20240.8003861.0284180.5827510.7023290.702329373,893
13 Apr 20240.5402370.8022110.5402370.8003860.800386360,250
12 Apr 20240.4662730.5683620.4151700.5402370.540237344,948
11 Apr 20240.4050560.4768550.3721130.4662730.466273255,039
10 Apr 20240.3164180.5134740.2764880.4050560.405056340,024
09 Apr 20240.2622010.3204080.2599100.3164180.316418382,743
08 Apr 20240.2381220.3134640.2114770.2622010.262201322,243
07 Apr 20240.2332800.5318880.2299240.2381220.238122457,908
06 Apr 20240.2747730.2878540.1454760.2332800.233280326,609
05 Apr 20240.3125390.3442220.2503030.2747730.274773388,510
04 Apr 20240.1523060.3758310.1521670.3125390.312539371,923
03 Apr 20240.1284250.1585770.1205780.1523060.152306366,964
02 Apr 20240.0972820.1285360.0919250.1284250.128425410,286
01 Apr 20240.0925250.0984140.0924830.0972820.097282314,644
31 Mar 20240.0945260.0963780.0893980.0925250.092525393,378
30 Mar 20240.0910560.0955410.0888550.0945260.094526408,408
29 Mar 20240.0881080.0921910.0876550.0910560.091056402,857
28 Mar 20240.0913540.0943170.0875900.0881080.088108103,764
27 Mar 20240.0979110.0982550.0899060.0913540.091354421,511
26 Mar 20240.0933920.0979110.0865970.0979110.097911301,886
25 Mar 20240.0961500.0964020.0880720.0933920.093392411,113
24 Mar 20240.0963220.1024270.0954710.0961500.096150439,400
23 Mar 20240.0902220.1023520.0898580.0963220.096322173,196
22 Mar 20240.0940410.0948520.0856820.0902220.090222419,914
21 Mar 20240.0974110.1027010.0937920.0940410.094041473,248
20 Mar 20240.1036560.1046900.0953810.0974110.097411393,858
19 Mar 20240.1148460.1177320.1036560.1036560.103656345,641
18 Mar 20240.1095410.1153660.1059490.1148460.114846312,154
17 Mar 20240.1123370.1140460.1070680.1095410.109541408,913
16 Mar 20240.1081810.1128300.1025850.1123370.112337412,985
15 Mar 20240.1167150.1202100.1032610.1081810.108181354,635
14 Mar 20240.1091300.1168590.1081720.1167150.116715324,245
13 Mar 20240.1030010.1116000.1007750.1091300.109130602,016
12 Mar 20240.1077660.1093290.1024640.1030010.103001489,664
11 Mar 20240.1044440.1242260.1044260.1077660.107766282,278
10 Mar 20240.1003260.1077810.0988410.1044440.104444497,121
09 Mar 20240.1040300.1069910.0992940.1003260.100326530,819
08 Mar 20240.0961560.1056620.0943670.1040300.104030439,833
07 Mar 20240.0983840.0984600.0938750.0961560.096156417,825
06 Mar 20240.1019520.1070440.0957360.0983840.098384369,470
05 Mar 20240.0923060.1065390.0903080.1019520.101952452,720
04 Mar 20240.0785560.1007130.0773790.0923060.092306295,145
03 Mar 20240.0882130.0992680.0775390.0785560.078556317,459
02 Mar 20240.0943390.1064000.0880370.0882130.088213368,260
01 Mar 20240.0923140.0996360.0918210.0943390.094339384,152
29 Feb 20240.0909320.0998340.0905100.0923140.092314622,489
28 Feb 20240.0893270.0994800.0887770.0909320.090932258,250
27 Feb 20240.0892330.0925960.0888040.0893270.089327461,064
26 Feb 20240.0938490.0939510.0835830.0892330.0892331,028,200
25 Feb 20240.0952110.0969010.0862040.0938490.093849705,057
24 Feb 20240.0987320.1010130.0927050.0952110.095211106,705
23 Feb 20240.0962540.1090990.0958020.0987320.098732449,398
22 Feb 20240.1010580.1010320.0927650.0962540.096254363,119
21 Feb 20240.1096320.1101580.1000380.1010580.101058452,319
20 Feb 20240.1068060.1100730.1058300.1096320.109632227,482
19 Feb 20240.1055850.1084680.1025210.1068060.106806649,731
18 Feb 20240.1067500.1115500.1026600.1055850.105585665,314
17 Feb 20240.1095170.1105080.1055360.1067500.106750494,075
16 Feb 20240.1128670.1160540.1073160.1095170.109517229,500
15 Feb 20240.1069040.1153730.0996570.1128670.1128675,807
14 Feb 20240.1005760.1156080.0995390.1069040.106904342,748
13 Feb 20240.1008860.1056590.0996390.1005760.100576423,105
12 Feb 20240.0995450.1010200.0980760.1008860.100886513,296
11 Feb 20240.0978360.1196950.0974140.0995450.099545324,808
10 Feb 20240.1079360.1215270.0977610.0978360.097836502,402
09 Feb 20240.1080140.1351300.1061270.1079360.107936520,443
08 Feb 20240.0928300.1081050.0916500.1080140.108014453,363
07 Feb 20240.0914320.0935950.0821650.0928300.092830425,644
06 Feb 20240.0886290.0916280.0883410.0914320.091432423,662
05 Feb 20240.0897510.0901190.0878060.0886290.088629407,788
04 Feb 20240.0937560.0937620.0893030.0897510.089751489,530
03 Feb 20240.0924940.0940420.0880540.0937560.093756474,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...