Australia markets open in 6 hours 25 minutes

Zynecoin JPY (ZYN-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
36.30+1.63 (+4.69%)
As of 05:33PM UTC. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 202434.7036.6532.9836.3036.30152,339,616
03 June 202438.2938.3835.7236.4436.44126,014,171
02 June 202438.9640.3837.9538.2938.29129,156,871
01 June 202438.0139.7937.2938.9638.96143,945,477
31 May 202437.8338.8836.4138.0138.0169,241,537
30 May 202434.8738.7134.6937.8337.83161,398,559
29 May 202441.6542.1533.6734.8734.8791,244,860
28 May 202443.4644.6641.2141.6541.65136,510,464
27 May 202446.5746.5742.9743.4643.46129,655,430
26 May 202445.3947.1439.8646.5746.57110,660,799
25 May 202448.3048.8245.2645.3945.39135,755,197
24 May 202453.7553.9645.0948.3048.30148,295,398
23 May 202456.4256.8253.5353.7553.75130,110,093
22 May 202456.6557.7855.5856.4256.42121,107,400
21 May 202454.4557.3754.4556.6556.65133,621,673
20 May 202455.9158.2454.4554.4554.45115,995,241
19 May 202456.7757.2055.6155.9155.91108,554,731
18 May 202457.0358.2155.1556.7756.77143,365,533
17 May 202459.3959.3956.0157.0357.03119,747,534
16 May 202458.5961.5056.5359.3959.39103,721,721
15 May 202459.3760.2951.3258.5958.59119,681,132
14 May 202461.2561.6857.7959.3759.3790,249,504
13 May 202460.3362.7259.6761.2561.25139,985,253
12 May 202462.8063.5458.6760.3360.33126,876,831
11 May 202464.4765.7862.3262.8062.80127,729,575
10 May 202462.3765.7762.3764.4764.4779,545,176
09 May 202465.3168.2561.8362.3762.3764,768,914
08 May 202459.9070.8259.6565.3165.3151,981,752
07 May 202463.9365.8353.4359.9059.9056,628,018
06 May 202466.8269.4761.6463.9363.9363,206,917
05 May 202465.8377.3048.0866.8266.8257,642,456
04 May 202472.8374.6564.0265.8365.8357,133,107
03 May 202462.1282.3751.3272.8372.8355,917,239
02 May 2024145.19145.1940.5362.1262.12101,641,797
01 May 2024173.56174.82115.31145.19145.1961,433,115
30 Apr 2024244.68278.80131.96173.56173.56122,025,932
29 Apr 2024265.74269.41156.38244.68244.6872,566,767
28 Apr 2024150.17270.86141.85265.74265.7460,391,403
27 Apr 2024119.42155.79100.22150.17150.1757,669,391
26 Apr 202492.69119.4092.69119.42119.4262,158,423
25 Apr 202497.0798.3492.6292.6992.6947,340,065
24 Apr 202494.50103.2889.1197.0797.0761,344,495
23 Apr 202494.9698.3791.9194.5094.5053,338,251
22 Apr 202494.76100.3393.1894.9694.9671,229,549
21 Apr 2024100.02100.0492.0794.7694.7619,399,348
20 Apr 202498.43102.6794.70100.02100.0236,749,564
19 Apr 202493.03100.5790.4198.4398.4349,651,139
18 Apr 2024100.17103.0892.2393.0393.0343,521,422
17 Apr 202499.76103.2682.17100.17100.1740,313,923
16 Apr 2024101.26106.2377.8099.7699.7640,694,245
15 Apr 202478.14105.2467.11101.26101.2634,683,306
14 Apr 202489.05114.4264.8478.1478.1441,598,662
13 Apr 202460.4689.2760.4689.0589.0540,080,853
12 Apr 202452.1063.6446.4360.4660.4638,605,016
11 Apr 202445.2953.3641.6252.1052.1028,497,555
10 Apr 202435.4057.4330.9345.2945.2938,021,738
09 Apr 202429.2335.8428.9735.4035.4042,822,881
08 Apr 202426.5634.9723.5929.2329.2335,928,032
07 Apr 202426.0259.3325.6526.5626.5651,080,694
06 Apr 202430.6932.1116.1726.0226.0236,436,650
05 Apr 202435.0338.6028.1330.6930.6943,398,753
04 Apr 202417.0242.1416.9935.0335.0341,685,070
03 Apr 202414.3417.7113.4817.0217.0240,998,933
02 Apr 202410.8914.3610.2814.3414.3445,822,193
01 Apr 202410.3711.0110.3710.8910.8935,228,844
31 Mar 202410.5910.7710.0210.3710.3744,069,626
30 Mar 202410.1910.689.9210.5910.5945,753,420
29 Mar 20249.8110.279.7610.1910.1945,066,966
28 Mar 202410.1910.489.779.819.8111,555,885
27 Mar 202410.9110.9510.0310.1910.1947,024,838
26 Mar 202410.3810.919.6610.9110.9133,638,435
25 Mar 202410.6810.719.7910.3810.3845,698,906
24 Mar 202410.7011.3810.6110.6810.6848,829,135
23 Mar 202410.1111.3910.0710.7010.7019,246,729
22 Mar 202410.5210.649.6010.1110.1147,068,198
21 Mar 202410.8411.4310.5010.5210.5252,945,747
20 Mar 202411.4211.5310.5810.8410.8443,816,063
19 Mar 202412.6312.9811.4211.4211.4238,086,906
18 Mar 202412.0712.6911.6712.6312.6334,324,606
17 Mar 202412.3812.5611.8012.0712.0745,047,383
16 Mar 202411.8512.4311.2812.3812.3845,495,941
15 Mar 202412.7913.1911.3311.8511.8538,852,330
14 Mar 202411.9412.8111.8612.7912.7935,540,048
13 Mar 202411.2112.2111.0211.9411.9465,862,871
12 Mar 202411.7311.9011.1711.2111.2153,312,698
11 Mar 202411.3513.5111.3511.7311.7330,737,237
10 Mar 202410.9111.7210.7511.3511.3554,044,749
09 Mar 202411.4311.7710.8310.9110.9157,712,567
08 Mar 202410.6211.6210.3611.4311.4348,341,459
07 Mar 202410.8610.8610.3610.6210.6246,153,062
06 Mar 202411.3011.8410.5910.8610.8640,789,173
05 Mar 202410.2311.8010.0111.3011.3050,172,165
04 Mar 20248.6811.138.5510.2310.2332,696,500
03 Mar 20249.7510.978.578.688.6835,091,441
02 Mar 202410.4311.799.739.759.7540,706,992
01 Mar 202410.2411.0010.1410.4310.4342,487,931
29 Feb 202410.1111.0810.0610.2410.2469,071,598
28 Feb 20249.9611.069.8910.1110.1128,725,924
27 Feb 20249.9410.339.919.969.9651,415,525
26 Feb 202410.4710.489.339.949.94114,529,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...