Australia markets closed

Zynecoin GBP (ZYN-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.316579-0.004775 (-1.49%)
As of 06:00AM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.3092360.3165790.3062100.3165790.316579646,610
11 May 20240.3312570.3370980.3193860.3218480.321848654,566
10 May 20240.3212960.3383740.3212160.3312570.331257408,687
09 May 20240.3375050.3514510.3180710.3212960.321296333,666
08 May 20240.3098740.3655010.3085680.3375050.337505268,647
07 May 20240.3317550.3409480.2762480.3098740.309874292,932
06 May 20240.3479200.3617290.3213210.3317550.331755328,012
05 May 20240.3427300.4024550.2503390.3479200.347920300,118
04 May 20240.3792800.3883430.3333020.3427300.342730297,452
03 May 20240.3191430.4268450.2628370.3792800.379280291,183
02 May 20240.7370030.7370030.2085610.3191430.319143522,209
01 May 20240.8839670.8886230.5853650.7370030.737003311,834
30 Apr 20241.2363541.4265880.6755540.8839670.883967621,492
29 Apr 20241.3459901.3645920.7827341.2363541.236354366,679
28 Apr 20240.7605861.3719160.7184831.3459901.345990305,889
27 Apr 20240.6135600.7890200.5149840.7605860.760586292,079
26 Apr 20240.4791440.6135260.4791440.6135600.613560319,351
25 Apr 20240.5036400.5086870.4788660.4791440.479144244,706
24 Apr 20240.4942830.5358230.4654890.5036400.503640318,295
23 Apr 20240.4962280.5145930.4806900.4942830.494283278,977
22 Apr 20240.4954610.5245830.4872240.4962280.496228372,206
21 Apr 20240.5229390.5230610.4813950.4954610.495461101,432
20 Apr 20240.5119460.5331550.4938710.5229390.522939192,149
19 Apr 20240.4840140.5227910.4695480.5119460.511946258,247
18 Apr 20240.5208920.5362080.4799990.4840140.484014226,436
17 Apr 20240.5197410.5383220.4274600.5208920.520892209,637
16 Apr 20240.5301350.5535490.4048080.5197410.519741212,008
15 Apr 20240.4092500.5516640.3514910.5301350.530135181,574
14 Apr 20240.4663880.5992630.3395720.4092500.409250217,869
13 Apr 20240.3143590.4675710.3143590.4663880.466388209,919
12 Apr 20240.2717060.3307230.2419140.3143590.314359200,722
11 Apr 20240.2354010.2779460.2164040.2717060.271706148,616
10 Apr 20240.1842050.2982080.1608670.2354010.235401197,607
09 Apr 20240.1526610.1865190.1513430.1842050.184205222,817
08 Apr 20240.1386390.1825050.1231260.1526610.152661187,619
07 Apr 20240.1358300.3096750.1338760.1386390.138639266,603
06 Apr 20240.1605100.1680600.0846830.1358300.135830190,172
05 Apr 20240.1826620.2012280.1464140.1605100.160510226,950
04 Apr 20240.0892810.2196200.0891950.1826620.182662217,368
03 Apr 20240.0754120.0929240.0708020.0892810.089281215,113
02 Apr 20240.0569250.0754570.0538410.0754120.075412240,923
01 Apr 20240.0542440.0575760.0542310.0569250.056925184,117
31 Mar 20240.0554200.0563770.0524210.0542440.054244230,624
30 Mar 20240.0532920.0558760.0519790.0554200.055420239,446
29 Mar 20240.0514020.0537530.0511130.0532920.053292235,781
28 Mar 20240.0532630.0549510.0510680.0514020.05140260,536
27 Mar 20240.0570330.0572200.0524170.0532630.053263245,758
26 Mar 20240.0544620.0570330.0504340.0570330.057033175,849
25 Mar 20240.0560000.0561480.0512960.0544620.054462239,744
24 Mar 20240.0561010.0596560.0556050.0560000.056000255,919
23 Mar 20240.0526780.0597200.0524390.0561010.056101100,874
22 Mar 20240.0545360.0550530.0500360.0526780.052678245,177
21 Mar 20240.0564230.0594870.0543960.0545360.054536274,444
20 Mar 20240.0601740.0607720.0554240.0564230.056423228,133
19 Mar 20240.0665930.0682980.0601740.0601740.060174200,651
18 Mar 20240.0635960.0668940.0615110.0665930.066593181,001
17 Mar 20240.0652100.0662120.0621610.0635960.063596237,403
16 Mar 20240.0627020.0654960.0594440.0652100.065210239,729
15 Mar 20240.0677080.0697440.0599140.0627020.062702205,547
14 Mar 20240.0632090.0677770.0626390.0677080.067708188,100
13 Mar 20240.0596210.0646530.0584010.0632090.063209348,693
12 Mar 20240.0621820.0630850.0593120.0596210.059621283,438
11 Mar 20240.0600470.0714200.0600370.0621820.062182162,876
10 Mar 20240.0576840.0619660.0568260.0600470.060047285,806
09 Mar 20240.0603500.0621500.0573150.0576840.057684305,202
08 Mar 20240.0558720.0612920.0548330.0603500.060350255,155
07 Mar 20240.0569800.0570390.0543950.0558720.055872242,780
06 Mar 20240.0591790.0620830.0554710.0569800.056980213,982
05 Mar 20240.0538010.0618270.0525240.0591790.059179262,786
04 Mar 20240.0457090.0585880.0450270.0538010.053801172,026
03 Mar 20240.0513280.0577600.0451170.0457090.045709184,716
02 Mar 20240.0550640.0620640.0512250.0513280.051328214,275
01 Mar 20240.0536970.0579640.0534030.0550640.055064224,222
29 Feb 20240.0529930.0581670.0527440.0536970.053697362,092
28 Feb 20240.0521610.0579420.0518360.0529930.052993150,502
27 Feb 20240.0521260.0540270.0518360.0521610.052161269,228
26 Feb 20240.0548840.0549440.0488800.0521260.052126600,625
25 Feb 20240.0556760.0566690.0504130.0548840.054884412,326
24 Feb 20240.0578340.0591110.0541510.0556760.05567662,397
23 Feb 20240.0564350.0640130.0561880.0578340.057834263,241
22 Feb 20240.0591880.0591920.0543310.0564350.056435212,903
21 Feb 20240.0645150.0648320.0585510.0591880.059188264,917
20 Feb 20240.0628380.0647680.0622450.0645150.064515133,867
19 Feb 20240.0621130.0638150.0602930.0628380.062838382,265
18 Feb 20240.0627990.0656230.0603930.0621130.062113391,391
17 Feb 20240.0645520.0651360.0622000.0627990.062799290,654
16 Feb 20240.0663360.0683320.0631780.0645520.064552135,274
15 Feb 20240.0625890.0677920.0583160.0663360.0663363,413
14 Feb 20240.0591920.0677030.0582440.0625890.062589200,668
13 Feb 20240.0593210.0621430.0586010.0591920.059192249,009
12 Feb 20240.0584370.0594260.0575750.0593210.059321301,818
11 Feb 20240.0574340.0702660.0571860.0584370.058437190,675
10 Feb 20240.0635360.0716560.0573900.0574340.057434294,929
09 Feb 20240.0635390.0795480.0624170.0635360.063536306,358
08 Feb 20240.0546000.0635960.0539370.0635390.063539266,691
07 Feb 20240.0538610.0551170.0483390.0546000.054600250,349
06 Feb 20240.0521290.0540270.0520390.0538610.053861249,574
05 Feb 20240.0527210.0529380.0515790.0521290.052129239,849
04 Feb 20240.0550740.0550770.0524580.0527210.052721287,560
03 Feb 20240.0542140.0552500.0518070.0550740.055074278,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...