Zynecoin (ZYN) historical data and Live price

zynecoin

Zynecoin

ZYN
$ 0.067285 + 4.211 % 0.00000095 BTC
MARKET CAP
2.819 M
24H VOLUME
297.234 k
CIRC.SUPPLY
41.903 M
MAX SUPPLY
Rank1,488
1H 0.11 %
24H 4.21 %
7D 5.68 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.0670.0690.0650.06576,377.32,718,037.17
3/26/240.0720.0720.0660.067310,339.662,817,916.08
3/25/240.0690.0720.0640.072222,208.953,019,429.85
3/24/240.0710.0710.0650.069302,018.722,874,531.88
3/23/240.0710.0750.070.071322,483.232,956,420.86
3/22/240.0670.0750.0660.071127,111.562,961,632.92
3/21/240.070.070.0630.067310,400.482,794,177.12
3/20/240.0720.0760.070.07351,233.262,924,080.51
3/19/240.0770.0770.070.072290,124.463,006,108.23
3/18/240.0850.0870.0770.077255,358.033,208,306.34
3/17/240.0810.0850.0780.085230,433.453,551,794.87
3/16/240.0830.0840.0790.081302,237.983,391,955.64
3/15/240.080.0830.0760.083305,247.513,476,985.12
3/14/240.0870.0890.0770.08261,973.63,346,476.84
3/13/240.0810.0870.080.087240,792.083,629,572.69
3/12/240.0760.0830.0750.081446,154.383,386,728.34
3/11/240.080.0810.0760.076363,319.623,200,310.5
3/10/240.0770.0920.0770.08209,386.953,347,368.15
3/9/240.0740.080.0730.077367,488.893,228,499.51
3/8/240.0770.080.0740.074392,429.013,101,427.72
3/7/240.0710.0790.070.077326,932.793,233,426.32
3/6/240.0720.0720.0690.071309,201.422,975,491.19
3/5/240.0750.0790.070.072271,858.043,027,064.6
3/4/240.0680.0780.0670.075333,465.143,140,152.2
3/3/240.0580.0740.0570.068217,795.382,848,278.54
3/2/240.0650.0730.0570.058233,794.972,420,376.4
3/1/240.070.0780.0650.065271,208.32,717,894.56
2/29/240.0680.0730.0680.07283,119.812,913,699.1
2/28/240.0670.0730.0670.068458,453.42,849,319.35
2/27/240.0660.0740.0660.067190,848.052,816,370.5
2/26/240.0660.0680.0660.066341,483.842,772,722.11
2/25/240.070.070.0620.066761,009.342,767,828.53
2/24/240.0710.0720.0640.07522,787.412,915,443.52
2/23/240.0730.0750.0690.07179,119.842,957,754.06
2/22/240.0710.0810.0710.073333,308.313,068,130.12
2/21/240.0750.0750.0690.071269,070.592,988,324.11
2/20/240.0810.0820.0740.075334,459.313,130,793.84
2/19/240.0790.0820.0790.081168,509.233,402,382.19
2/18/240.0780.080.0760.079482,058.73,319,820.58
2/17/240.0790.0830.0760.078493,230.453,279,236.28
2/16/240.0810.0820.0780.079366,282.183,315,631.91
2/15/240.0830.0860.0790.081170,428.583,407,266.76
2/14/240.0790.0850.0740.0834,288.953,494,010.74
2/13/240.0750.0850.0730.079252,648.173,302,720.57
2/12/240.0750.0780.0740.075314,434.013,132,639.6
2/11/240.0740.0750.0730.075381,398.533,141,779.87
2/10/240.0730.0890.0720.074240,803.653,093,085.34
2/9/240.080.090.0720.073372,466.573,039,968.65
2/8/240.080.10.0790.08386,650.693,364,173.94
2/7/240.0690.080.0680.08336,743.173,366,583.66
2/6/240.0680.0690.0610.069315,519.992,889,823.09
2/5/240.0660.0680.0660.068312,808.512,835,009.8
2/4/240.0670.0670.0650.066302,720.042,763,081.69
2/3/240.070.070.0660.067363,273.92,797,072.36
2/2/240.0690.070.0650.07352,106.382,921,817.92
2/1/240.0680.070.0670.069385,287.242,901,888.28
1/31/240.070.0730.0680.068408,041.222,868,781.17
1/30/240.0670.0710.0660.07429,310.732,944,458.9
1/29/240.0750.0750.0660.067348,950.182,803,313.74
1/28/240.0750.0750.0720.075358,926.293,128,781.66
1/27/240.0750.0750.0750.075423,269.133,149,582.6
1/26/240.0760.0770.0730.075434,585.663,158,322.25
1/25/240.0820.0820.0760.076699,012.943,191,615.51
1/24/240.0830.0830.0810.082796,533.393,438,587.15
1/23/240.0930.0950.0820.083797,528.883,490,989.82
1/22/240.0930.0950.0930.093853,491.413,917,123.37
1/21/240.0950.0960.0930.093897,686.223,924,169.68
1/20/240.0750.0970.0740.095607,714.94,004,860.44
1/19/240.0670.0750.0670.075603,126.633,133,355.63
1/18/240.060.070.0590.067613,842.762,827,727.08
1/17/240.0590.060.0590.06578,632.332,505,791.6
1/16/240.0590.060.0440.059543,947.672,490,166.07
1/15/240.0610.0610.0570.059470,480.562,490,238.91
1/14/240.0690.0690.060.061369,217.142,557,210.28
1/13/240.070.0710.0690.069358,669.352,884,020.32
1/12/240.0720.0720.0690.07309,349.472,945,674.07
1/11/240.0730.0730.0720.072139,752.923,038,560.1
1/10/240.0730.0730.0690.073203,987.813,046,854.21
1/9/240.0760.0760.0710.073271,527.533,060,315.86
1/8/240.0760.0760.0750.076263,496.593,173,191.7
1/7/240.0760.0770.0750.076279,080.323,189,282.73
1/6/240.0770.0780.0760.076285,767.863,202,312.23
1/5/240.0780.0780.0770.077280,9183,231,711.24
1/4/240.0780.0790.0770.078280,588.563,274,101.63
1/3/240.0780.0790.0780.078233,476.923,283,592.05
1/2/240.0790.0790.0780.078258,436.023,283,630.67
1/1/240.0780.0790.0760.079283,143.893,305,096.95
12/31/230.0790.0790.0760.078241,210.743,293,876.82
12/30/230.0820.0820.0770.079281,895.83,301,594.67
12/29/230.0820.0830.0810.082275,560.63,442,484.24