ZynCoin(ZYN)Today
$0.005527
1 years ago
$0.021217
ZynCoin Price History
(ZYN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.005707 | $0.006349 | $0.005522 | $0.006115 | $87,088.05 |
2025-09-01 | $0.006582 | $0.006616 | $0.005677 | $0.005734 | $89,330.01 |
2025-08-31 | $0.006380 | $0.006639 | $0.005684 | $0.006635 | $103.357K |
2025-08-30 | $0.005667 | $0.006456 | $0.005605 | $0.006343 | $99,307.78 |
2025-08-29 | $0.006220 | $0.006443 | $0.005536 | $0.006257 | $103.104K |
2025-08-28 | $0.005831 | $0.006368 | $0.005597 | $0.006194 | $93,756.89 |
2025-08-27 | $0.006527 | $0.006871 | $0.005699 | $0.005848 | $105.449K |
2025-08-26 | $0.006548 | $0.006813 | $0.005801 | $0.006539 | $113.978K |
2025-08-25 | $0.007035 | $0.007616 | $0.006439 | $0.006548 | $67,681.14 |
2025-08-24 | $0.007124 | $0.007146 | $0.007016 | $0.007029 | $21,813.15 |
2025-08-23 | $0.006984 | $0.007279 | $0.007047 | $0.007124 | $18,965.30 |
2025-08-22 | $0.006745 | $0.007083 | $0.006224 | $0.006974 | $30,261.72 |
2025-08-21 | $0.007007 | $0.007086 | $0.006728 | $0.006738 | $34,298.96 |
2025-08-20 | $0.007771 | $0.007375 | $0.006330 | $0.007009 | $167.946K |
2025-08-19 | $0.007984 | $0.008062 | $0.007313 | $0.007587 | $56,893.19 |
2025-08-18 | $0.008488 | $0.008512 | $0.007920 | $0.007987 | $35,299.61 |
2025-08-17 | $0.008279 | $0.008585 | $0.008187 | $0.008490 | $15,816.98 |
2025-08-16 | $0.008408 | $0.008472 | $0.008230 | $0.008280 | $18,388.80 |
2025-08-15 | $0.008439 | $0.008800 | $0.008098 | $0.008373 | $32,378.38 |
2025-08-14 | $0.008892 | $0.009151 | $0.008203 | $0.008437 | $26,520.89 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ZynCoin(ZYN)
