Zynecoin Price Chart - CurrencyBeacon

ZYN Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2023-04-11	$0.207258	$0.23885624	$0.205655	$0.224223	$47,717.26
2023-04-10	$0.203894	$0.209978	$0.20164	$0.207228	$79,116.81
2023-04-09	$0.207694	$0.2200025	$0.201649	$0.203644	$44,898.69
2023-04-08	$0.1952	$0.2199025	$0.1952	$0.202107	$36,865.40
2023-04-07	$0.20767	$0.216239	$0.18454589	$0.1952	$25,957.87
2023-04-06	$0.213879	$0.22737993	$0.200007	$0.20767	$32,069.62
2023-04-05	$0.217626	$0.225848	$0.200099	$0.2137155	$42,140.15
2023-04-04	$0.22142452	$0.22142452	$0.19464025	$0.21853012	$51,156.53
2023-04-03	$0.19111514	$0.251603	$0.187466	$0.22142452	$27,223.01
2023-04-02	$0.1965435	$0.218859	$0.178142	$0.19111514	$19,478.83
2023-04-01	$0.176596	$0.2107995	$0.175064	$0.205583	$70,005.20
2023-03-31	$0.186938	$0.2181505	$0.170036	$0.175402	$31,482.89
2023-03-30	$0.1908265	$0.201115	$0.183762	$0.186938	$28,436.95
2023-03-29	$0.19817787	$0.214466	$0.180585	$0.1927185	$39,125.45
2023-03-28	$0.19199031	$0.218987	$0.181655	$0.19939787	$26,534.40
2023-03-27	$0.19256194	$0.214388	$0.175085	$0.18991631	$26,563.29
2023-03-26	$0.176981	$0.19498127	$0.175016	$0.19482976	$40,021.27
2023-03-25	$0.189114	$0.1949785	$0.17503	$0.178085	$30,880.73
2023-03-24	$0.19705429	$0.19705429	$0.17652	$0.189879	$21,283.30
2023-03-23	$0.19166071	$0.211793	$0.175	$0.19705429	$18,500.89
2023-03-22	$0.183179	$0.214104	$0.180045	$0.19166071	$23,804.21
2023-03-21	$0.20225976	$0.219	$0.180072	$0.183179	$21,958.99
2023-03-20	$0.1795381	$0.215	$0.177001	$0.20591153	$37,929.37
2023-03-19	$0.18201867	$0.18711111	$0.175387	$0.1795381	$49,036.98
2023-03-18	$0.17825778	$0.18844444	$0.17663233	$0.18136417	$29,764.83
2023-03-17	$0.172936	$0.1952205	$0.17231	$0.177016	$46,824.94
2023-03-16	$0.184944	$0.19263364	$0.165303	$0.172388	$40,776.52
2023-03-15	$0.19666139	$0.21992467	$0.180002	$0.1847	$29,462.81
2023-03-14	$0.159521	$0.221872	$0.149435	$0.201157	$37,384.09
2023-03-13	$0.19741446	$0.19898043	$0.14	$0.154965	$27,012.51