Australia markets open in 8 hours 15 minutes

Zynecoin INR (ZYN-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
22.22+1.11 (+5.26%)
As of 03:42PM UTC. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202421.1522.3121.1122.2222.2268,384,264
05 June 202418.4722.1917.8221.0521.0570,928,159
04 June 202419.3519.5617.7018.4718.4768,036,466
03 June 202420.3220.3718.9619.3519.3566,902,146
02 June 202420.6821.4320.1420.3220.3268,550,345
01 June 202420.1721.1219.7820.6820.6876,399,441
31 May 202420.0120.6819.3120.1720.1736,748,557
30 May 202418.4520.4718.3520.0120.0185,361,604
29 May 202422.0822.3617.8318.4518.4548,272,871
28 May 202423.0123.6721.8422.0822.0872,369,889
27 May 202424.6524.6522.7423.0123.0168,645,709
26 May 202424.0224.9521.1024.6524.6558,564,143
25 May 202425.6225.8723.9524.0224.0271,835,487
24 May 202428.5628.6623.9125.6225.6278,671,384
23 May 202430.0830.2528.4828.5628.5669,127,849
22 May 202430.1830.7829.6530.0830.0864,569,609
21 May 202429.1230.5929.1230.1830.1871,176,039
20 May 202429.9231.1629.1229.1229.1262,031,626
19 May 202430.3830.6129.7629.9229.9258,086,840
18 May 202430.6331.1529.5330.3830.3876,728,665
17 May 202432.1032.1030.1230.6330.6364,325,289
16 May 202431.2633.1230.3132.1032.1056,064,353
15 May 202431.7332.1927.3931.2631.2663,864,846
14 May 202432.8333.0330.8931.7331.7348,238,315
13 May 202432.3633.6432.0032.8332.8375,030,567
12 May 202433.6834.0831.4632.3632.3668,047,724
11 May 202434.6335.2733.4233.6833.6868,500,678
10 May 202433.5035.2633.4834.6334.6342,722,405
09 May 202435.2236.6233.1833.5033.5034,792,513
08 May 202432.5138.2832.3735.2235.2228,030,803
07 May 202434.6935.7329.0332.5132.5130,734,259
06 May 202436.4037.8533.6334.6934.6934,298,269
05 May 202435.8642.1126.1936.4036.4031,399,990
04 May 202439.6740.7134.8835.8635.8631,124,557
03 May 202433.3744.5127.4939.6739.6730,454,754
02 May 202476.8576.8521.7933.3733.3754,598,597
01 May 202492.6493.0861.1876.8576.8532,518,187
30 Apr 2024128.99149.2770.6992.6492.6465,133,553
29 Apr 2024140.19142.1382.50128.99128.9938,256,968
28 Apr 202479.22142.8974.83140.19140.1931,859,268
27 Apr 202463.9182.1953.6579.2279.2230,423,280
26 Apr 202449.7563.9349.7563.9163.9133,265,421
25 Apr 202452.2452.7749.7349.7549.7525,409,201
24 Apr 202450.9055.5547.9752.2452.2433,017,515
23 Apr 202451.2152.9949.4950.9050.9028,730,247
22 Apr 202451.0954.1050.2451.2151.2138,410,440
21 Apr 202453.9353.9449.6451.0951.0910,459,702
20 Apr 202453.1855.4051.1153.9353.9319,814,557
19 Apr 202450.3954.4048.9353.1853.1826,828,448
18 Apr 202454.1855.7349.9750.3950.3923,573,177
17 Apr 202454.0255.8844.4254.1854.1821,803,238
16 Apr 202455.2357.6242.1254.0254.0222,035,172
15 Apr 202442.6357.4536.6155.2355.2318,915,986
14 Apr 202448.5862.4235.3742.6342.6322,692,029
13 Apr 202432.9048.6932.9048.5848.5821,864,066
12 Apr 202428.4134.6125.3132.9032.9021,003,933
11 Apr 202424.8429.0722.8228.4128.4115,540,910
10 Apr 202419.4231.4916.9524.8424.8420,848,298
09 Apr 202416.0519.6615.9019.4219.4223,484,860
08 Apr 202414.5919.2112.9616.0516.0519,730,072
07 Apr 202414.3032.6014.0914.5914.5928,065,511
06 Apr 202416.9417.678.8914.3014.3020,019,564
05 Apr 202419.2721.2615.4716.9416.9423,946,268
04 Apr 20249.3623.209.3519.2719.2722,927,616
03 Apr 20247.899.747.419.369.3622,548,577
02 Apr 20246.007.905.667.897.8925,212,638
01 Apr 20245.716.075.716.006.0019,400,269
31 Mar 20245.835.935.525.715.7124,280,105
30 Mar 20245.615.885.475.835.8325,207,789
29 Mar 20245.415.655.375.615.6124,816,910
28 Mar 20245.615.785.385.415.416,366,839
27 Mar 20246.016.035.525.615.6125,862,079
26 Mar 20245.746.015.326.016.0118,536,190
25 Mar 20245.905.915.405.745.7425,249,715
24 Mar 20245.916.285.865.905.9026,957,612
23 Mar 20245.556.295.535.915.9110,625,744
22 Mar 20245.805.855.275.555.5525,830,057
21 Mar 20245.966.285.785.805.8029,171,626
20 Mar 20246.356.415.835.965.9624,085,695
19 Mar 20247.037.216.356.356.3521,170,675
18 Mar 20246.717.066.497.037.0319,100,523
17 Mar 20246.886.996.566.716.7125,052,551
16 Mar 20246.636.916.286.886.8825,302,012
15 Mar 20247.187.396.356.636.6321,734,838
14 Mar 20246.707.196.647.187.1819,945,592
13 Mar 20246.336.856.196.706.7036,957,355
12 Mar 20246.626.716.296.336.3330,075,049
11 Mar 20246.397.606.396.626.6217,327,971
10 Mar 20246.146.596.056.396.3930,410,568
09 Mar 20246.406.586.106.146.1432,474,421
08 Mar 20245.896.495.786.406.4027,044,877
07 Mar 20246.006.005.735.895.8925,607,858
06 Mar 20246.236.535.846.006.0022,532,964
05 Mar 20245.646.515.526.236.2327,648,180
04 Mar 20244.796.144.725.645.6418,043,581
03 Mar 20245.386.064.734.794.7919,369,060
02 Mar 20245.766.505.375.385.3822,468,618
01 Mar 20245.646.085.615.765.7623,474,665
29 Feb 20245.576.095.545.645.6438,011,363
28 Feb 20245.486.105.455.575.5715,829,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...