Zynecoin (ZYN) historical data and Live price

zynecoin

Zynecoin

ZYN
$ 1.11 -7.366 % 0.00006287 BTC
MARKET CAP
24.509 M
24H VOLUME
229.883 k
CIRC.SUPPLY
22.139 M
MAX SUPPLY
Rank335
1H -2.94 %
24H -7.37 %
7D -24.77 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/201.21.2061.1241.157268,027.12625,607,384.312
11/24/201.2941.3181.1531.2287,597.15326,557,947.093
11/23/201.231.3061.1991.294389,461.71928,646,502.498
11/22/201.241.2581.1671.23303,292.96727,241,357.511
11/21/201.3921.441.2271.24340,078.20627,462,172.546
11/20/201.3831.4741.3571.392421,613.53930,819,022.777
11/19/201.3971.4811.3391.383456,190.79730,613,139.238
11/18/201.21.4321.1711.397427,702.18330,920,329.996
11/17/201.1721.2111.1461.2346,975.94426,565,220.318
11/16/201.1431.1811.1291.164349,794.33425,767,478.725
11/15/201.0641.1611.0121.143349,725.34625,312,536.007
11/14/201.2681.3120.6521.064482,440.33723,549,769.643
11/13/201.4391.6091.1051.268584,531.31728,072,732.912
11/12/201.771.8750.9491.439704,624.41731,856,023.433
11/11/201.0111.7750.9991.77845,438.93239,192,970.465
11/10/200.9261.1180.921.011551,367.15322,390,519.506
11/9/200.9310.9530.8890.926474,255.24920,509,087.035
11/8/200.90.9390.8830.931478,297.07620,609,071.375
11/7/200.9140.9230.860.9482,103.51119,915,160.241
11/6/200.9540.9540.8790.914546,301.71920,236,865.303
11/5/200.8990.9650.8770.954526,810.4621,120,685.6
11/4/200.9070.9190.6830.899540,514.05719,911,365.684
11/3/200.9010.9220.8570.907461,422.08820,086,117.008
11/1/200.9290.9350.5160.886492,457.68119,607,353.121
10/30/200.9991.0110.9610.978556,256.13721,661,307.518
10/29/200.9791.0140.9610.999594,130.16122,126,614.123
10/28/200.9540.9990.9520.979597,192.5221,665,570.749
7/2/202.1232.1232.1232.12300
7/1/202.1232.1232.1232.12300
6/30/202.1232.1232.1232.12300
6/29/202.1232.1232.1232.12300
6/28/202.1232.1232.1232.12300
6/27/202.1232.1232.1232.12300
6/26/202.1232.1232.1232.12300
6/25/202.1232.1232.1232.12300
6/24/202.1232.1232.1232.12300
6/23/202.1232.1232.1232.12300
6/22/202.1232.1232.1232.12300
6/21/202.1232.1232.1232.12300
6/20/202.1232.1232.1232.12300
6/19/202.1232.1232.1232.12300
6/18/202.1232.1232.1232.12300
6/17/202.1232.1232.1232.12300
6/16/202.1232.1232.1232.12300
6/15/202.1232.1232.1232.12300
6/14/202.1232.1232.1232.12300
6/13/202.1232.1232.1232.12300
6/12/202.1232.1232.1232.12300
6/11/202.1232.1232.1232.12300
6/10/202.1232.1232.1232.12300
6/9/202.1232.1232.1232.12300
6/8/202.1232.1232.1232.12300
6/7/202.1232.1232.1232.12300
6/6/202.1262.1272.1172.12300
6/5/202.3862.4062.0982.1266,026,211.1620
6/4/202.3212.4042.2792.3866,172,024.1030
6/3/202.3632.482.1722.3186,494,071.4260
6/2/202.4552.4552.2372.3636,699,504.6790
6/1/202.4182.4932.0092.457,839,392.7350
5/31/202.5862.6121.9322.4218,829,361.2840
5/30/202.672.6852.3912.5846,554,227.1760
5/29/202.792.8262.052.6719,160,013.9240
5/28/202.7212.8062.6642.7927,298,469.3280
5/27/202.7342.7832.5472.726,528,341.4530
5/26/202.892.9112.6292.7344,014,375.710
5/25/202.7223.092.5632.8924,255,861.0880
5/24/202.4852.7712.4782.7332,709,655.0120
5/23/202.9572.9882.4832.4833,531,392.7330
5/22/202.6213.0342.6072.9534,969,322.2290
5/21/202.5672.6482.4442.633,698,437.7340
5/20/202.3432.5832.2712.5663,666,988.5620
5/19/202.4422.4452.312.3453,293,143.3160
5/18/202.2182.4592.1862.4433,281,161.6930
5/17/202.1612.2692.1372.2142,794,368.1640
5/16/202.1292.2272.0882.1643,541,315.8160
5/15/202.1072.2192.072.1283,068,709.1870
5/14/202.1322.1512.0172.1043,080,691.330
5/13/202.112.1792.1032.1322,702,509.5790
5/12/202.1462.2312.1072.1072,639,843.9590
5/11/202.2582.2861.9982.1464,269,561.1840
5/10/202.2792.3281.9932.2574,474,728.7940
5/9/202.2822.3591.8962.2764,470,170.7970
5/8/202.7452.7862.0132.2816,302,862.3490
5/7/202.8432.9682.5312.7454,807,944.6320
5/6/202.9072.9812.7712.8434,188,529.0560
5/5/202.8223.0992.8222.9094,598,608.2850
5/4/202.5612.8352.4972.8254,371,502.8250
5/3/202.522.7072.4692.5633,875,089.2170
5/2/202.632.6932.3362.524,840,192.9960
5/1/202.7142.792.3412.634,778,278.1690