Australia markets open in 8 hours 49 minutes

Zynecoin EUR (ZYN-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.366073+0.001338 (+0.37%)
As of 03:09PM UTC. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.3649520.3664760.3434750.3660730.366073586,542
12 May 20240.3740200.3784270.3493850.3593060.359306755,641
11 May 20240.3848120.3919250.3711590.3740200.374020760,671
10 May 20240.3735030.3932870.3733840.3848120.384812474,761
09 May 20240.3924950.4079560.3698010.3735030.373503387,884
08 May 20240.3614280.4258480.3599050.3924950.392495312,418
07 May 20240.3867130.3977920.3223560.3614280.361428341,667
06 May 20240.4054200.4213370.3746860.3867130.386713382,350
05 May 20240.3994170.4689690.2917130.4054200.405420349,719
04 May 20240.4432520.4540530.3884300.3994170.399417346,651
03 May 20240.3732620.4991170.3073520.4432520.443252340,297
02 May 20240.8629460.8629460.2438130.3732620.373262610,762
01 May 20241.0361491.0412820.6846120.8629460.862946365,122
30 Apr 20241.4444781.6682170.7903011.0361491.036149728,487
29 Apr 20241.5714211.5931390.9247701.4444781.444478428,404
28 Apr 20240.8882091.6016900.8389741.5714211.571421357,121
27 Apr 20240.7153820.9214150.6004110.8882090.888209341,088
26 Apr 20240.5579250.7153220.5579250.7153820.715382372,348
25 Apr 20240.5860740.5923640.5578330.5579250.557925284,940
24 Apr 20240.5729020.6232180.5396360.5860740.586074370,392
23 Apr 20240.5762200.5965800.5571260.5729020.572902323,350
22 Apr 20240.5747580.6081560.5648450.5762200.576220432,205
21 Apr 20240.6066340.6067750.5584410.5747580.574758117,665
20 Apr 20240.5981480.6227140.5746880.6066340.606634222,902
19 Apr 20240.5649560.6110750.5484080.5981480.598148301,731
18 Apr 20240.6096410.6273850.5603580.5649560.564956264,303
17 Apr 20240.6088530.6305220.5006100.6096410.609641245,355
16 Apr 20240.6204340.6477450.4741720.6088530.608853248,357
15 Apr 20240.4783220.6456880.4108150.6204340.620434212,502
14 Apr 20240.5451040.7004050.3968830.4783220.478322254,640
13 Apr 20240.3679460.5464260.3679460.5451040.545104245,349
12 Apr 20240.3171220.3871610.2824940.3679460.367946234,938
11 Apr 20240.2748140.3244390.2527310.3171220.317122173,457
10 Apr 20240.2146610.3481070.1875880.2748140.274814230,693
09 Apr 20240.1779560.2173810.1763510.2146610.214661259,657
08 Apr 20240.1615810.2127050.1435000.1779560.177956218,706
07 Apr 20240.1583070.3609190.1560290.1615810.161581310,719
06 Apr 20240.1872110.1957670.0987370.1583070.158307221,641
05 Apr 20240.2132230.2348480.1707560.1872110.187211264,703
04 Apr 20240.1042710.2564150.1041670.2132230.213223253,737
03 Apr 20240.0881210.1085560.0827520.1042710.104271251,229
02 Apr 20240.0666530.0881830.0629720.0881210.088121281,528
01 Apr 20240.0634150.0674120.0633860.0666530.066653215,579
31 Mar 20240.0647860.0658950.0612720.0634150.063415269,615
30 Mar 20240.0623250.0653680.0607980.0647860.064786279,916
29 Mar 20240.0599730.0627870.0597590.0623250.062325275,743
28 Mar 20240.0620900.0640920.0596150.0599730.05997370,630
27 Mar 20240.0665030.0667200.0611010.0620900.062090286,483
26 Mar 20240.0634840.0665030.0588280.0665030.066503205,046
25 Mar 20240.0649880.0651540.0595000.0634840.063484279,459
24 Mar 20240.0651040.0692300.0645290.0649880.064988296,991
23 Mar 20240.0613970.0696010.0611560.0651040.065104117,063
22 Mar 20240.0638120.0644650.0582980.0613970.061397285,755
21 Mar 20240.0660610.0696480.0636420.0638120.063812321,126
20 Mar 20240.0704290.0711190.0648100.0660610.066061267,100
19 Mar 20240.0778970.0798780.0704290.0704290.070429234,846
18 Mar 20240.0743460.0782460.0719080.0778970.077897211,725
17 Mar 20240.0762440.0774030.0726670.0743460.074346277,530
16 Mar 20240.0734310.0765780.0695600.0762440.076244280,294
15 Mar 20240.0791330.0815240.0700330.0734310.073431240,717
14 Mar 20240.0740160.0792220.0732880.0791330.079133219,839
13 Mar 20240.0699180.0757030.0683890.0740160.074016408,309
12 Mar 20240.0730510.0741210.0695490.0699180.069918332,386
11 Mar 20240.0705520.0839150.0705400.0730510.073051191,346
10 Mar 20240.0677750.0728060.0667670.0705520.070552335,805
09 Mar 20240.0706110.0728170.0673220.0677750.067775358,595
08 Mar 20240.0652920.0717130.0640650.0706110.070611298,541
07 Mar 20240.0666850.0667530.0636670.0652920.065292283,710
06 Mar 20240.0691880.0725480.0649110.0666850.066685250,430
05 Mar 20240.0628250.0722590.0613660.0691880.069188307,232
04 Mar 20240.0533440.0683240.0525440.0628250.062825200,880
03 Mar 20240.0599010.0674080.0526530.0533440.053344215,571
02 Mar 20240.0643420.0724740.0597810.0599010.059901250,068
01 Mar 20240.0627280.0676910.0624300.0643420.064342262,003
29 Feb 20240.0619850.0680060.0616730.0627280.062728422,986
28 Feb 20240.0609750.0677380.0605830.0619850.061985176,040
27 Feb 20240.0610460.0631100.0605910.0609750.060975314,723
26 Feb 20240.0642400.0642910.0571960.0610460.061046703,412
25 Feb 20240.0651720.0663290.0590060.0642400.064240482,611
24 Feb 20240.0676430.0691930.0634310.0651720.06517273,039
23 Feb 20240.0659160.0747490.0655980.0676430.067643307,889
22 Feb 20240.0691270.0691420.0634760.0659160.065916248,671
21 Feb 20240.0753640.0757750.0684070.0691270.069127309,400
20 Feb 20240.0734830.0756770.0728670.0753640.075364156,378
19 Feb 20240.0726320.0746240.0705040.0734830.073483447,017
18 Feb 20240.0734340.0767360.0706210.0726320.072632457,673
17 Feb 20240.0754940.0761650.0726760.0734340.073434339,877
16 Feb 20240.0776790.0797990.0737750.0754940.075494158,203
15 Feb 20240.0735880.0794000.0685960.0776790.0776793,996
14 Feb 20240.0693880.0795840.0684870.0735880.073588235,932
13 Feb 20240.0694210.0727320.0685780.0693880.069388291,902
12 Feb 20240.0684310.0695890.0674210.0694210.069421353,207
11 Feb 20240.0672560.0822830.0669660.0684310.068431223,285
10 Feb 20240.0744020.0838600.0672050.0672560.067256345,370
09 Feb 20240.0744540.0931690.0731620.0744020.074402358,750
08 Feb 20240.0639700.0745380.0631710.0744540.074454312,504
07 Feb 20240.0628500.0644260.0566290.0639700.063970293,313
06 Feb 20240.0610340.0630730.0609100.0628500.062850291,223
05 Feb 20240.0616780.0619310.0602950.0610340.061034280,822
04 Feb 20240.0644300.0644340.0613700.0616780.061678336,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...