Zynecoin RUB (ZYN-RUB)
CCC - CoinMarketCap. Currency in RUB
Add to watchlist
As of 02:51AM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 May 2024 | 35.73 | 35.73 | 35.38 | 35.66 | 35.66 | 74,946,584 |
| 11 May 2024 | 38.40 | 38.84 | 36.91 | 37.19 | 37.19 | 75,637,392 |
| 10 May 2024 | 36.83 | 38.88 | 36.80 | 38.40 | 38.40 | 47,374,212 |
| 09 May 2024 | 38.58 | 40.32 | 36.57 | 36.83 | 36.83 | 38,243,372 |
| 08 May 2024 | 35.55 | 41.83 | 35.40 | 38.58 | 38.58 | 30,712,656 |
| 07 May 2024 | 38.10 | 39.38 | 31.78 | 35.55 | 35.55 | 33,606,648 |
| 06 May 2024 | 40.39 | 41.58 | 36.94 | 38.10 | 38.10 | 37,672,139 |
| 05 May 2024 | 39.79 | 46.72 | 29.06 | 40.39 | 40.39 | 34,840,045 |
| 04 May 2024 | 44.48 | 44.72 | 38.70 | 39.79 | 39.79 | 34,534,437 |
| 03 May 2024 | 37.41 | 49.11 | 30.81 | 44.48 | 44.48 | 34,144,745 |
| 02 May 2024 | 86.01 | 86.01 | 24.43 | 37.41 | 37.41 | 61,212,331 |
| 01 May 2024 | 103.42 | 103.92 | 68.55 | 86.01 | 86.01 | 36,390,267 |
| 30 Apr 2024 | 142.55 | 166.68 | 79.00 | 103.42 | 103.42 | 72,711,876 |
| 29 Apr 2024 | 154.92 | 157.06 | 91.17 | 142.55 | 142.55 | 42,276,747 |
| 28 Apr 2024 | 87.55 | 157.90 | 82.70 | 154.92 | 154.92 | 35,206,856 |
| 27 Apr 2024 | 70.73 | 90.82 | 59.36 | 87.55 | 87.55 | 33,619,984 |
| 26 Apr 2024 | 55.12 | 70.73 | 55.12 | 70.73 | 70.73 | 36,812,666 |
| 25 Apr 2024 | 58.46 | 59.01 | 55.10 | 55.12 | 55.12 | 28,151,870 |
| 24 Apr 2024 | 56.79 | 62.17 | 53.73 | 58.46 | 58.46 | 36,944,429 |
| 23 Apr 2024 | 57.56 | 59.45 | 55.22 | 56.79 | 56.79 | 32,051,402 |
| 22 Apr 2024 | 57.55 | 60.93 | 56.59 | 57.56 | 57.56 | 43,173,015 |
| 21 Apr 2024 | 60.74 | 60.75 | 55.91 | 57.55 | 57.55 | 11,780,754 |
| 20 Apr 2024 | 59.77 | 61.87 | 57.01 | 60.74 | 60.74 | 22,317,121 |
| 19 Apr 2024 | 56.70 | 61.11 | 55.10 | 59.77 | 59.77 | 30,152,564 |
| 18 Apr 2024 | 60.97 | 62.74 | 56.24 | 56.70 | 56.70 | 26,527,669 |
| 17 Apr 2024 | 60.49 | 62.55 | 50.03 | 60.97 | 60.97 | 24,537,955 |
| 16 Apr 2024 | 61.64 | 64.44 | 47.14 | 60.49 | 60.49 | 24,672,705 |
| 15 Apr 2024 | 47.58 | 64.12 | 40.86 | 61.64 | 61.64 | 21,111,699 |
| 14 Apr 2024 | 54.22 | 69.67 | 39.48 | 47.58 | 47.58 | 25,328,303 |
| 13 Apr 2024 | 36.85 | 54.35 | 36.85 | 54.22 | 54.22 | 24,404,151 |
| 12 Apr 2024 | 31.70 | 38.75 | 28.25 | 36.85 | 36.85 | 23,529,240 |
| 11 Apr 2024 | 27.73 | 32.52 | 25.49 | 31.70 | 31.70 | 17,337,039 |
| 10 Apr 2024 | 21.55 | 35.13 | 18.91 | 27.73 | 27.73 | 23,281,281 |
| 09 Apr 2024 | 17.84 | 21.87 | 17.67 | 21.55 | 21.55 | 26,065,728 |
| 08 Apr 2024 | 16.21 | 21.34 | 14.39 | 17.84 | 17.84 | 21,921,945 |
| 07 Apr 2024 | 15.88 | 36.20 | 15.65 | 16.21 | 16.21 | 31,168,620 |
| 06 Apr 2024 | 18.72 | 19.60 | 9.85 | 15.88 | 15.88 | 22,233,059 |
| 05 Apr 2024 | 21.34 | 23.50 | 17.12 | 18.72 | 18.72 | 26,461,720 |
| 04 Apr 2024 | 10.37 | 25.68 | 10.36 | 21.34 | 21.34 | 25,392,310 |
| 03 Apr 2024 | 8.76 | 10.81 | 8.22 | 10.37 | 10.37 | 24,993,927 |
| 02 Apr 2024 | 6.66 | 8.77 | 6.29 | 8.76 | 8.76 | 27,987,302 |
| 01 Apr 2024 | 6.34 | 6.74 | 6.34 | 6.66 | 6.66 | 21,543,624 |
| 31 Mar 2024 | 6.48 | 6.59 | 6.13 | 6.34 | 6.34 | 26,961,716 |
| 30 Mar 2024 | 6.22 | 6.53 | 6.07 | 6.48 | 6.48 | 27,989,557 |
| 29 Mar 2024 | 5.99 | 6.25 | 5.96 | 6.22 | 6.22 | 27,528,675 |
| 28 Mar 2024 | 6.22 | 6.40 | 5.97 | 5.99 | 5.99 | 7,058,900 |
| 27 Mar 2024 | 6.70 | 6.72 | 6.12 | 6.22 | 6.22 | 28,708,572 |
| 26 Mar 2024 | 6.32 | 6.70 | 5.92 | 6.70 | 6.70 | 20,651,389 |
| 25 Mar 2024 | 6.50 | 6.52 | 5.96 | 6.32 | 6.32 | 27,825,797 |
| 24 Mar 2024 | 6.51 | 6.93 | 6.46 | 6.50 | 6.50 | 29,711,991 |
| 23 Mar 2024 | 6.13 | 6.93 | 6.11 | 6.51 | 6.51 | 11,711,423 |
| 22 Mar 2024 | 6.44 | 6.48 | 5.82 | 6.13 | 6.13 | 28,529,456 |
| 21 Mar 2024 | 6.64 | 7.00 | 6.42 | 6.44 | 6.44 | 32,401,592 |
| 20 Mar 2024 | 7.03 | 7.09 | 6.48 | 6.64 | 6.64 | 26,838,525 |
| 19 Mar 2024 | 7.84 | 8.05 | 7.03 | 7.03 | 7.03 | 23,427,342 |
| 18 Mar 2024 | 7.48 | 7.88 | 7.23 | 7.84 | 7.84 | 21,321,868 |
| 17 Mar 2024 | 7.67 | 7.78 | 7.31 | 7.48 | 7.48 | 27,907,477 |
| 16 Mar 2024 | 7.31 | 7.70 | 6.96 | 7.67 | 7.67 | 28,185,366 |
| 15 Mar 2024 | 7.92 | 8.15 | 7.00 | 7.31 | 7.31 | 23,948,452 |
| 14 Mar 2024 | 7.42 | 7.92 | 7.36 | 7.92 | 7.92 | 21,990,144 |
| 13 Mar 2024 | 6.95 | 7.58 | 6.80 | 7.42 | 7.42 | 40,931,594 |
| 12 Mar 2024 | 7.27 | 7.38 | 6.91 | 6.95 | 6.95 | 33,059,110 |
| 11 Mar 2024 | 7.02 | 8.35 | 7.02 | 7.27 | 7.27 | 19,043,764 |
| 10 Mar 2024 | 6.75 | 7.25 | 6.65 | 7.02 | 7.02 | 33,423,118 |
| 09 Mar 2024 | 7.01 | 7.22 | 6.71 | 6.75 | 6.75 | 35,691,422 |
| 08 Mar 2024 | 6.46 | 7.11 | 6.34 | 7.01 | 7.01 | 29,640,325 |
| 07 Mar 2024 | 6.59 | 6.59 | 6.29 | 6.46 | 6.46 | 28,058,205 |
| 06 Mar 2024 | 6.87 | 7.19 | 6.41 | 6.59 | 6.59 | 24,736,855 |
| 05 Mar 2024 | 6.24 | 7.17 | 6.08 | 6.87 | 6.87 | 30,509,162 |
| 04 Mar 2024 | 5.31 | 6.80 | 5.23 | 6.24 | 6.24 | 19,967,099 |
| 03 Mar 2024 | 5.96 | 6.71 | 5.24 | 5.31 | 5.31 | 21,449,080 |
| 02 Mar 2024 | 6.34 | 7.20 | 5.95 | 5.96 | 5.96 | 24,881,495 |
| 01 Mar 2024 | 6.23 | 6.67 | 6.20 | 6.34 | 6.34 | 25,832,099 |
| 29 Feb 2024 | 6.18 | 6.76 | 6.15 | 6.23 | 6.23 | 41,982,912 |
| 28 Feb 2024 | 6.11 | 6.77 | 6.07 | 6.18 | 6.18 | 17,557,318 |
| 27 Feb 2024 | 6.20 | 6.33 | 6.04 | 6.11 | 6.11 | 31,531,287 |
| 26 Feb 2024 | 6.60 | 6.60 | 5.87 | 6.20 | 6.20 | 71,474,655 |
| 25 Feb 2024 | 6.69 | 6.81 | 6.06 | 6.60 | 6.60 | 49,553,309 |
| 24 Feb 2024 | 6.81 | 7.11 | 6.51 | 6.69 | 6.69 | 7,499,511 |
| 23 Feb 2024 | 6.59 | 7.51 | 6.56 | 6.81 | 6.81 | 31,013,887 |
| 22 Feb 2024 | 6.90 | 6.90 | 6.34 | 6.59 | 6.59 | 24,844,930 |
| 21 Feb 2024 | 7.50 | 7.53 | 6.84 | 6.90 | 6.90 | 30,882,669 |
| 20 Feb 2024 | 7.31 | 7.53 | 7.26 | 7.50 | 7.50 | 15,559,486 |
| 19 Feb 2024 | 7.20 | 7.43 | 6.99 | 7.31 | 7.31 | 44,491,863 |
| 18 Feb 2024 | 7.28 | 7.61 | 7.00 | 7.20 | 7.20 | 45,375,386 |
| 17 Feb 2024 | 7.52 | 7.58 | 7.23 | 7.28 | 7.28 | 33,696,613 |
| 16 Feb 2024 | 7.64 | 7.93 | 7.30 | 7.52 | 7.52 | 15,765,826 |
| 15 Feb 2024 | 7.21 | 7.81 | 6.73 | 7.64 | 7.64 | 393,090 |
| 14 Feb 2024 | 6.82 | 7.80 | 6.71 | 7.21 | 7.21 | 23,115,112 |
| 13 Feb 2024 | 6.84 | 7.16 | 6.75 | 6.82 | 6.82 | 28,689,235 |
| 12 Feb 2024 | 6.72 | 6.85 | 6.62 | 6.84 | 6.84 | 34,794,120 |
| 11 Feb 2024 | 6.60 | 8.07 | 6.57 | 6.72 | 6.72 | 21,911,160 |
| 10 Feb 2024 | 7.31 | 8.22 | 6.59 | 6.60 | 6.60 | 33,891,408 |
| 09 Feb 2024 | 7.26 | 9.20 | 7.19 | 7.31 | 7.31 | 35,246,189 |
| 08 Feb 2024 | 6.23 | 7.27 | 6.15 | 7.26 | 7.26 | 30,485,362 |
| 07 Feb 2024 | 6.11 | 6.28 | 5.52 | 6.23 | 6.23 | 28,572,347 |
| 06 Feb 2024 | 5.99 | 6.14 | 5.98 | 6.11 | 6.11 | 28,334,104 |
| 05 Feb 2024 | 6.06 | 6.09 | 5.93 | 5.99 | 5.99 | 27,547,439 |
| 04 Feb 2024 | 6.33 | 6.33 | 6.03 | 6.06 | 6.06 | 33,054,950 |
| 03 Feb 2024 | 6.25 | 6.35 | 5.95 | 6.33 | 6.33 | 32,038,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.