Australia markets open in 1 hour 18 minutes

Zynecoin CNY (ZYN-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
2.7234-0.0173 (-0.63%)
As of 10:39PM UTC. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20242.74852.77892.37242.72342.72345,539,002
13 May 20242.79882.90962.76812.78712.78716,369,667
12 May 20242.91352.94782.72162.79882.79885,886,059
11 May 20242.99563.05162.89122.91352.91355,925,321
10 May 20242.90003.05142.89822.99562.99563,695,761
09 May 20242.99443.17082.87282.90002.90003,011,678
08 May 20242.75473.25002.74312.99442.99442,383,443
07 May 20242.94243.02962.45882.75472.75472,604,064
06 May 20243.15963.28492.89052.94242.94242,909,174
05 May 20243.11283.65482.27343.15963.15962,725,481
04 May 20243.44323.53103.02723.11283.11282,701,574
03 May 20242.89683.86092.38563.44323.44322,643,434
02 May 20246.66556.66551.89142.89682.89684,739,946
01 May 20248.03658.07535.30836.66556.66552,820,249
30 Apr 202411.206312.96096.13508.03658.03655,650,253
29 Apr 202412.178912.34727.167211.206311.20633,323,576
28 Apr 20246.882612.41356.501012.178912.17892,767,779
27 Apr 20245.55567.13994.66686.88266.88262,643,027
26 Apr 20244.32515.55594.32515.55565.55562,891,622
25 Apr 20244.54474.58904.32344.32514.32512,208,890
24 Apr 20244.42164.83314.17034.54474.54472,872,216
23 Apr 20244.36074.60374.29974.42164.42162,495,586
22 Apr 20244.43654.69734.36274.36074.36073,270,843
21 Apr 20244.68294.68404.31064.43654.4365908,247
20 Apr 20244.60754.80894.43734.68294.68291,720,676
19 Apr 20244.36304.71134.24004.60754.60752,324,205
18 Apr 20244.68614.82224.32724.36304.36302,041,150
17 Apr 20244.68224.84163.84934.68614.68611,885,964
16 Apr 20244.78004.99883.65114.68224.68221,909,924
15 Apr 20243.68924.93513.16864.78004.78001,637,187
14 Apr 20244.20455.40243.06113.68923.68921,964,005
13 Apr 20242.85624.21472.85624.20454.20451,892,449
12 Apr 20242.46363.00622.19632.85622.85621,823,685
11 Apr 20242.15812.52151.98352.46362.46361,347,507
10 Apr 20241.68592.73651.47332.15812.15811,811,588
09 Apr 20241.36671.70681.35411.68591.68592,039,283
08 Apr 20241.26721.66811.12541.36671.36671,679,721
07 Apr 20241.24162.83051.22371.26721.26722,436,833
06 Apr 20241.46771.53510.77131.24161.24161,738,327
05 Apr 20241.67201.84181.34151.46771.46772,075,295
04 Apr 20240.81222.01010.81131.67201.67201,989,726
03 Apr 20240.68410.84530.64260.81220.81221,956,835
02 Apr 20240.51950.68470.49090.68410.68412,185,572
01 Apr 20240.49450.52140.49430.51950.51951,680,271
31 Mar 20240.50530.51390.47780.49450.49452,102,571
30 Mar 20240.48610.50940.47340.50530.50532,183,056
29 Mar 20240.46870.49010.46590.48610.48612,150,793
28 Mar 20240.48550.50110.46650.46870.4687551,979
27 Mar 20240.51960.52220.47780.48550.48552,240,249
26 Mar 20240.49300.51960.45970.51960.51961,601,949
25 Mar 20240.51010.51140.46720.49300.49302,170,221
24 Mar 20240.51100.54340.50650.51010.51012,331,102
23 Mar 20240.48010.54370.47840.51100.5110918,902
22 Mar 20240.50240.50650.45590.48010.48012,234,635
21 Mar 20240.51650.54460.50100.50240.50242,528,353
20 Mar 20240.55130.55650.50570.51650.51652,088,519
19 Mar 20240.60470.62220.55130.55130.55131,838,195
18 Mar 20240.58260.60760.56350.60470.60471,643,528
17 Mar 20240.59750.60660.56950.58260.58262,174,874
16 Mar 20240.57490.60010.54550.59750.59752,196,561
15 Mar 20240.62300.64150.55110.57490.57491,884,481
14 Mar 20240.58090.62360.57670.62300.62301,730,717
13 Mar 20240.54910.59380.53680.58090.58093,204,281
12 Mar 20240.57090.58280.54590.54910.54912,610,306
11 Mar 20240.55480.65990.55470.57090.57091,495,278
10 Mar 20240.53300.57250.52500.55480.55482,640,665
09 Mar 20240.55620.57230.52910.53300.53302,820,073
08 Mar 20240.51210.56470.50270.55620.55622,351,726
07 Mar 20240.52100.52110.49740.51210.51212,225,292
06 Mar 20240.54070.56690.50730.52100.52101,956,562
05 Mar 20240.48710.56510.47910.54070.54072,400,916
04 Mar 20240.41630.53360.41010.48710.48711,557,636
03 Mar 20240.46750.52610.41090.41630.41631,682,482
02 Mar 20240.49980.56490.46660.46750.46751,951,832
01 Mar 20240.48930.52760.48680.49980.49982,035,178
29 Feb 20240.48370.52910.48130.48930.48933,299,489
28 Feb 20240.47620.52920.47330.48370.48371,373,801
27 Feb 20240.47230.49300.47320.47620.47622,457,745
26 Feb 20240.50070.50120.44590.47230.47235,441,839
25 Feb 20240.50800.51700.45990.50070.50073,761,403
24 Feb 20240.52680.53900.49420.50800.5080569,299
23 Feb 20240.51280.58120.51060.52680.52682,397,920
22 Feb 20240.53730.53690.49330.51280.51281,934,375
21 Feb 20240.58460.58730.53190.53730.53732,405,030
20 Feb 20240.56410.58740.56530.58460.58461,212,963
19 Feb 20240.55730.57270.54090.56410.56413,431,463
18 Feb 20240.56340.58870.54180.55730.55733,511,456
17 Feb 20240.57870.58380.55720.56340.56342,607,673
16 Feb 20240.59830.61200.56430.57870.57871,212,753
15 Feb 20240.56660.61140.52820.59830.598330,782
14 Feb 20240.53760.61280.52780.56660.56661,816,465
13 Feb 20240.53530.56460.53250.53760.53762,261,787
12 Feb 20240.52560.53600.51790.53530.53532,723,764
11 Feb 20240.51660.63200.51440.52560.52561,715,052
10 Feb 20240.57060.64310.51620.51660.51662,652,893
09 Feb 20240.57070.71440.56060.57060.57062,751,329
08 Feb 20240.48910.57130.48280.57070.57072,395,254
07 Feb 20240.48060.49140.43270.48910.48912,242,779
06 Feb 20240.46860.48240.46620.48060.48062,226,771
05 Feb 20240.47900.48090.46860.46860.46862,156,154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...