ZYN Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| 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 |