Australia markets closed

Zynecoin USD (ZYN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.387572-0.031684 (-7.56%)
As of 02:03PM UTC. Market open.
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 May 20240.4031470.4078970.3832880.3875720.387572764,085
10 May 20240.4148980.4224040.4000630.4031470.403147819,909
09 May 20240.4013980.4222880.4011440.4148980.414898511,878
08 May 20240.4219240.4386980.3974890.4013980.401398416,853
07 May 20240.3892760.4584570.3876360.4219240.421924335,843
06 May 20240.4160420.4280870.3476310.3892760.389276367,993
05 May 20240.4365700.4538980.4033010.4160420.416042411,348
04 May 20240.4301050.5050010.3141260.4365700.436570376,588
03 May 20240.4756180.4879100.4182740.4301050.430105373,285
02 May 20240.4000570.5333410.3294690.4756180.475618365,145
01 May 20240.9204340.9204340.2612090.4000570.400057654,607
30 Apr 20241.1102171.1155730.7330950.9204340.920434389,446
29 Apr 20241.5466361.7885190.8468741.1102171.110217780,562
28 Apr 20241.6808711.7041010.9891801.5466361.546636458,703
27 Apr 20240.9498951.7132480.8972411.6808711.680871381,994
26 Apr 20240.7673890.9854070.6440640.9498950.949895364,777
25 Apr 20240.5969770.7674330.5969770.7673890.767389399,417
24 Apr 20240.6272470.6333230.5966990.5969770.596977304,885
23 Apr 20240.6104230.6670380.5754710.6272470.627247396,414
22 Apr 20240.6141250.6355390.5935920.6104230.610423344,528
21 Apr 20240.6128360.6488570.6026470.6141250.614125460,637
20 Apr 20240.6468240.6469740.5954380.6128360.612836125,461
19 Apr 20240.6365950.6641790.6128770.6468240.646824237,669
18 Apr 20240.6027600.6508340.5857150.6365950.636595321,125
17 Apr 20240.6475030.6663490.5978180.6027600.602760281,989
16 Apr 20240.6468930.6689740.5317860.6475030.647503260,593
15 Apr 20240.6605350.6905900.5043900.6468930.646893263,875
14 Apr 20240.5098020.6871250.4378530.6605350.660535226,237
13 Apr 20240.5809790.7465020.4230040.5098020.509802271,399
12 Apr 20240.3946650.5823890.3946650.5809790.580979261,496
11 Apr 20240.3406250.4153800.3035500.3946650.394665251,998
10 Apr 20240.2984180.3485680.2742840.3406250.340625186,313
09 Apr 20240.2331580.3783300.2036540.2984180.298418250,507
08 Apr 20240.1927300.2360400.1909380.2331580.233158282,031
07 Apr 20240.1752120.2306500.1556060.1927300.192730236,864
06 Apr 20240.1716620.3913670.1691920.1752120.175212336,933
05 Apr 20240.2028710.2122060.1066300.1716620.171662240,339
04 Apr 20240.2310900.2545450.1854050.2028710.202871286,845
03 Apr 20240.1122810.2778400.1121570.2310900.231090274,999
02 Apr 20240.0946120.1168640.0888210.1122810.112281270,528
01 Apr 20240.0719410.0946910.0679010.0946120.094612302,263
31 Mar 20240.0684890.0727780.0684580.0719410.071941232,683
30 Mar 20240.0699700.0711670.0661740.0684890.068489291,187
29 Mar 20240.0672610.0705490.0655640.0699700.069970302,312
28 Mar 20240.0648530.0678200.0644490.0672610.067261297,585
27 Mar 20240.0672600.0693340.0645510.0648530.06485376,377
26 Mar 20240.0720690.0723400.0661940.0672600.067260310,340
25 Mar 20240.0686090.0720690.0637530.0720690.072069222,209
24 Mar 20240.0705660.0707460.0646370.0686090.068609302,019
23 Mar 20240.0706930.0751730.0700680.0705660.070566322,483
22 Mar 20240.0666920.0752090.0664480.0706930.070693127,112
21 Mar 20240.0697950.0703500.0633260.0666920.066692310,400
20 Mar 20240.0717550.0756510.0695900.0697950.069795351,233
19 Mar 20240.0765810.0773050.0702390.0717550.071755290,124
18 Mar 20240.0847800.0869810.0765810.0765810.076581255,358
17 Mar 20240.0809640.0851830.0783090.0847800.084780230,433
16 Mar 20240.0830310.0842940.0791370.0809640.080964302,238
15 Mar 20240.0799150.0833960.0758120.0830310.083031305,248
14 Mar 20240.0866750.0892000.0766250.0799150.079915261,974
13 Mar 20240.0808760.0867550.0801780.0866750.086675240,792
12 Mar 20240.0764240.0826820.0748000.0808760.080876446,154
11 Mar 20240.0799380.0811000.0759870.0764240.076424363,320
10 Mar 20240.0772090.0918320.0771950.0799380.079938209,387
09 Mar 20240.0741700.0796750.0730660.0772090.077209367,489
08 Mar 20240.0773260.0796040.0736340.0741700.074170392,429
07 Mar 20240.0711580.0785060.0698400.0773260.077326326,933
06 Mar 20240.0723910.0724120.0690970.0711580.071158309,201
05 Mar 20240.0750960.0787400.0704960.0723910.072391271,858
04 Mar 20240.0681150.0784940.0665510.0750960.075096333,465
03 Mar 20240.0578530.0741540.0569870.0681150.068115217,795
02 Mar 20240.0649650.0731060.0571040.0578530.057853233,795
01 Mar 20240.0695270.0784960.0648350.0649650.064965271,208
29 Feb 20240.0679870.0733290.0676580.0695270.069527283,120
28 Feb 20240.0671990.0734950.0668710.0679870.067987458,453
27 Feb 20240.0661600.0735160.0657540.0671990.067199190,848
26 Feb 20240.0660450.0685000.0657490.0661600.066160341,484
25 Feb 20240.0695870.0696630.0619750.0660450.066045761,009
24 Feb 20240.0705970.0718510.0639180.0695870.069587522,787
23 Feb 20240.0732270.0748850.0686610.0705970.07059779,120
22 Feb 20240.0713240.0807870.0710300.0732270.073227333,308
21 Feb 20240.0747260.0747740.0686140.0713240.071324269,071
20 Feb 20240.0812100.0816010.0739600.0747260.074726334,459
19 Feb 20240.0792430.0815950.0785320.0812100.081210168,509
18 Feb 20240.0782750.0804490.0759810.0792430.079243482,059
17 Feb 20240.0791390.0826970.0761070.0782750.078275493,230
16 Feb 20240.0813280.0819930.0782630.0791390.079139366,282
15 Feb 20240.0833660.0860120.0792610.0813280.081328170,429
14 Feb 20240.0788020.0851750.0735340.0833660.0833664,289
13 Feb 20240.0747440.0852320.0733930.0788020.078802252,648
12 Feb 20240.0749620.0784890.0740230.0747440.074744314,434
11 Feb 20240.0738000.0750550.0727110.0749620.074962381,399
10 Feb 20240.0725330.0887390.0722200.0738000.073800240,804
09 Feb 20240.0801890.0903340.0724780.0725330.072533372,467
08 Feb 20240.0802290.1003880.0788250.0801890.080189386,651
07 Feb 20240.0688130.0802980.0679570.0802290.080229336,743
06 Feb 20240.0675080.0691320.0608950.0688130.068813315,520
05 Feb 20240.0657940.0677470.0655150.0675080.067508312,809
04 Feb 20240.0666030.0668760.0651590.0657940.065794302,720
03 Feb 20240.0695750.0695790.0662710.0666030.066603363,274
02 Feb 20240.0691030.0697920.0653740.0695750.069575352,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...