Australia markets closed

Zynecoin KRW (ZYN-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
571.30+14.48 (+2.60%)
As of 01:53PM UTC. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024565.83576.29565.18571.30571.301,087,319,680
09 May 2024572.66598.52542.34547.08547.08568,143,216
08 May 2024527.47622.92525.25572.66572.66455,825,480
07 May 2024564.17582.12471.54527.47527.47498,633,010
06 May 2024592.01615.51546.89564.17564.17557,808,405
05 May 2024583.24684.80425.97592.01592.01510,670,397
04 May 2024649.56663.42567.20583.24583.24506,190,919
03 May 2024551.28733.27453.73649.56649.56498,685,736
02 May 20241,275.771,275.77359.95551.28551.28902,055,148
01 May 20241,526.961,536.191,014.581,275.771,275.77539,791,199
30 Apr 20242,131.402,462.951,165.531,526.961,526.961,073,565,045
29 Apr 20242,316.392,348.401,363.182,131.402,131.40632,132,468
28 Apr 20241,309.042,361.011,236.482,316.392,316.39526,421,948
27 Apr 20241,053.091,357.98885.211,309.041,309.04502,694,618
26 Apr 2024822.421,053.15822.421,053.091,053.09548,122,958
25 Apr 2024860.26872.28820.82822.42822.42420,023,423
24 Apr 2024842.16916.36793.35860.26860.26543,673,218
23 Apr 2024844.38875.91819.03842.16842.16475,318,987
22 Apr 2024842.34891.85828.34844.38844.38633,343,196
21 Apr 2024889.06889.26818.43842.34842.34172,444,995
20 Apr 2024878.32914.55843.67889.06889.06326,674,811
19 Apr 2024831.79897.63804.73878.32878.32443,062,345
18 Apr 2024898.59926.21823.66831.79831.79389,136,128
17 Apr 2024898.11936.47740.60898.59898.59361,643,401
16 Apr 2024911.94954.95700.04898.11898.11366,348,870
15 Apr 2024703.83948.96604.50911.94911.94312,345,730
14 Apr 2024802.101,030.62584.00703.83703.83374,693,280
13 Apr 2024540.15804.05540.15802.10802.10361,021,861
12 Apr 2024464.66567.87413.96540.15540.15344,891,173
11 Apr 2024402.91475.33369.79464.66464.66254,157,565
10 Apr 2024315.87512.13276.16402.91402.91338,221,343
09 Apr 2024260.43319.69258.66315.87315.87382,078,720
08 Apr 2024236.76311.67210.27260.43260.43320,067,180
07 Apr 2024231.96528.84228.62236.76236.76455,287,143
06 Apr 2024274.24286.76144.53231.96231.96324,763,370
05 Apr 2024310.92342.44249.69274.24274.24387,762,489
04 Apr 2024151.77373.59151.30310.92310.92369,992,012
03 Apr 2024128.29157.93120.22151.77151.77365,679,914
02 Apr 202496.78128.3991.67128.29128.29409,844,257
01 Apr 202492.2197.9192.1796.7896.78313,030,339
31 Mar 202494.2095.8189.0992.2192.21392,024,425
30 Mar 202490.8494.8488.3394.2094.20407,002,726
29 Mar 202487.5991.4687.0790.8490.84401,887,223
28 Mar 202490.4093.5987.1687.5987.59103,149,267
27 Mar 202496.5696.9288.9390.4090.40417,129,101
26 Mar 202492.2496.5685.5196.5696.56297,707,164
25 Mar 202494.8895.1386.9192.2492.24406,054,420
24 Mar 202495.05101.0894.2194.8894.88433,610,951
23 Mar 202489.03101.0988.4895.0595.05170,914,204
22 Mar 202492.8793.3584.4389.0389.03414,378,521
21 Mar 202495.97101.1892.5292.8792.87467,337,967
20 Mar 2024102.32103.4394.1395.9795.97388,017,091
19 Mar 2024112.81116.15102.32102.32102.32341,191,658
18 Mar 2024107.71113.34104.18112.81112.81306,613,073
17 Mar 2024110.46112.14105.28107.71107.71402,079,274
16 Mar 2024105.69110.94100.79110.46110.46406,082,972
15 Mar 2024113.90117.48100.94105.69105.69346,480,668
14 Mar 2024106.12113.90105.50113.90113.90316,411,629
13 Mar 2024100.22108.5297.96106.12106.12585,422,659
12 Mar 2024105.29106.8099.65100.22100.22476,464,616
11 Mar 2024101.68120.94101.66105.29105.29275,783,119
10 Mar 202497.68104.9396.22101.68101.68483,964,494
09 Mar 2024102.24104.9997.0297.6897.68516,809,385
08 Mar 202494.50103.9792.93102.24102.24432,271,586
07 Mar 202496.6196.7792.3394.5094.50410,647,755
06 Mar 202499.87105.1694.2396.6196.61362,809,939
05 Mar 202490.72104.5688.7099.8799.87443,488,288
04 Mar 202477.0598.7775.9090.7290.72290,087,638
03 Mar 202486.5397.3776.0677.0577.05311,391,521
02 Mar 202492.88104.7186.3586.5386.53361,222,335
01 Mar 202490.7997.9790.2792.8892.88378,225,686
29 Feb 202489.4198.2389.0890.7990.79612,194,831
28 Feb 202488.1597.9187.5389.4189.41253,927,362
27 Feb 202487.9191.2787.6188.1588.15454,975,600
26 Feb 202492.6292.7282.4987.9187.911,012,919,235
25 Feb 202493.9695.6385.0892.6292.62695,830,043
24 Feb 202497.2199.7791.3293.9693.96105,308,507
23 Feb 202495.09107.3594.5397.2197.21442,490,407
22 Feb 202499.7099.7591.5195.0995.09358,741,923
21 Feb 2024108.42109.1598.6099.7099.70446,229,509
20 Feb 2024105.60108.90104.81108.42108.42224,967,625
19 Feb 2024104.31107.21101.25105.60105.60642,383,017
18 Feb 2024105.46110.20101.42104.31104.31657,269,033
17 Feb 2024107.71109.27104.37105.46105.46488,100,307
16 Feb 2024110.78114.41105.46107.71107.71225,708,923
15 Feb 2024105.69113.3898.20110.78110.785,699,135
14 Feb 202499.36114.3298.35105.69105.69338,868,118
13 Feb 202499.81104.5898.6499.3699.36418,008,404
12 Feb 202498.2799.9496.8299.8199.81507,839,055
11 Feb 202496.58118.1696.1698.2798.27320,638,488
10 Feb 2024106.87120.2996.5196.5896.58495,952,274
09 Feb 2024106.59133.73104.87106.87106.87515,304,609
08 Feb 202491.33106.6990.14106.59106.59447,403,946
07 Feb 202490.0691.9180.8391.3391.33418,783,557
06 Feb 202488.0990.3087.3090.0690.06417,294,772
05 Feb 202489.1889.5487.2488.0988.09405,300,472
04 Feb 202493.1693.1688.7389.1889.18486,398,323
03 Feb 202491.9093.4587.5693.1693.16471,445,795
02 Feb 202491.1992.8489.5291.9091.90512,413,920
01 Feb 202493.0396.5790.6691.1991.19544,629,559
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...