Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0532 USDT |
44,810.0000 ZYN |
0.0540 USDT |
0.0537 USDT |
0.0540 USDT |
0.0552 USDT |
| 2024-11-22 |
0.0507 USDT |
152,798.0000 ZYN |
0.0508 USDT |
0.0506 USDT |
0.0511 USDT |
0.0519 USDT |
| 2024-11-21 |
0.0528 USDT |
2,002,863.0000 ZYN |
0.0525 USDT |
0.0507 USDT |
0.0513 USDT |
0.0513 USDT |
| 2024-11-20 |
0.0589 USDT |
110,171.0000 ZYN |
0.0584 USDT |
0.0575 USDT |
0.0581 USDT |
0.0580 USDT |
| 2024-11-19 |
0.0582 USDT |
175,550.0000 ZYN |
0.0590 USDT |
0.0577 USDT |
0.0594 USDT |
0.0606 USDT |
| 2024-11-18 |
0.0631 USDT |
23,653.0000 ZYN |
0.0598 USDT |
0.0598 USDT |
0.0599 USDT |
0.0599 USDT |
| 2024-11-17 |
0.0645 USDT |
4,704.0000 ZYN |
0.0649 USDT |
0.0646 USDT |
0.0653 USDT |
0.0646 USDT |
| 2024-11-16 |
0.0716 USDT |
37,183.0000 ZYN |
0.0696 USDT |
0.0692 USDT |
0.0700 USDT |
0.0700 USDT |
| 2024-11-15 |
0.0744 USDT |
97,126.0000 ZYN |
0.0734 USDT |
0.0730 USDT |
0.0734 USDT |
0.0742 USDT |
| 2024-11-14 |
0.0745 USDT |
1,418,659.0000 ZYN |
0.0759 USDT |
0.0745 USDT |
0.0751 USDT |
0.0746 USDT |
| 2024-11-13 |
0.0696 USDT |
212,470.2722 ZYN |
0.0709 USDT |
0.0692 USDT |
0.0708 USDT |
0.0754 USDT |
| 2024-11-12 |
0.0704 USDT |
0.0000 ZYN |
0.0745 USDT |
0.0745 USDT |
0.0745 USDT |
0.0745 USDT |
| 2024-11-11 |
0.0809 USDT |
22,852.9185 ZYN |
0.0571 USDT |
0.0497 USDT |
0.0656 USDT |
0.0732 USDT |
| 2024-11-10 |
0.0886 USDT |
154,207.7519 ZYN |
0.0897 USDT |
0.0892 USDT |
0.0893 USDT |
0.0911 USDT |
| 2024-11-09 |
0.0895 USDT |
119,236.0000 ZYN |
0.0857 USDT |
0.0849 USDT |
0.0856 USDT |
0.0860 USDT |
| 2024-11-08 |
0.0899 USDT |
1,165,361.7392 ZYN |
0.0898 USDT |
0.0895 USDT |
0.0899 USDT |
0.0931 USDT |
| 2024-11-07 |
0.0911 USDT |
0.0000 ZYN |
0.0918 USDT |
0.0918 USDT |
0.0918 USDT |
0.0918 USDT |
| 2024-11-06 |
0.0905 USDT |
115,432.0000 ZYN |
0.0918 USDT |
0.0909 USDT |
0.0912 USDT |
0.0909 USDT |
| 2024-11-05 |
0.0837 USDT |
29,287.0000 ZYN |
0.0850 USDT |
0.0838 USDT |
0.0843 USDT |
0.0843 USDT |
| 2024-11-04 |
0.0877 USDT |
36,839.0000 ZYN |
0.0855 USDT |
0.0842 USDT |
0.0846 USDT |
0.0856 USDT |
| 2024-11-03 |
0.0878 USDT |
103,682.0000 ZYN |
0.0880 USDT |
0.0856 USDT |
0.0862 USDT |
0.0862 USDT |
| 2024-11-02 |
0.0892 USDT |
6,318.0000 ZYN |
0.0855 USDT |
0.0838 USDT |
0.0855 USDT |
0.0839 USDT |
| 2024-11-01 |
0.1014 USDT |
12,674.0000 ZYN |
0.0909 USDT |
0.0909 USDT |
0.0909 USDT |
0.0928 USDT |
| 2024-10-31 |
0.0898 USDT |
1,121.0000 ZYN |
0.1024 USDT |
0.1024 USDT |
0.1027 USDT |
0.1027 USDT |
| 2024-10-30 |
0.0866 USDT |
0.0000 ZYN |
0.0911 USDT |
0.0911 USDT |
0.0911 USDT |
0.0911 USDT |
| 2024-10-29 |
0.0888 USDT |
45,577.0000 ZYN |
0.0885 USDT |
0.0841 USDT |
0.0847 USDT |
0.0847 USDT |
| 2024-10-28 |
0.0759 USDT |
1,342,953.0000 ZYN |
0.0759 USDT |
0.0732 USDT |
0.0742 USDT |
0.0858 USDT |
| 2024-10-27 |
0.0749 USDT |
62,420.0000 ZYN |
0.0743 USDT |
0.0738 USDT |
0.0746 USDT |
0.0752 USDT |
| 2024-10-26 |
0.0751 USDT |
40,588.0000 ZYN |
0.0745 USDT |
0.0726 USDT |
0.0732 USDT |
0.0732 USDT |
| 2024-10-25 |
0.0782 USDT |
58,576.0000 ZYN |
0.0743 USDT |
0.0743 USDT |
0.0756 USDT |
0.0759 USDT |
| 2024-10-24 |
0.0820 USDT |
44,145.1636 ZYN |
0.0807 USDT |
0.0799 USDT |
0.0854 USDT |
0.0832 USDT |
| 2024-10-23 |
0.0883 USDT |
17,654.0000 ZYN |
0.0853 USDT |
0.0832 USDT |
0.0838 USDT |
0.0835 USDT |
| 2024-10-22 |
0.0898 USDT |
61,114.0000 ZYN |
0.0896 USDT |
0.0895 USDT |
0.0896 USDT |
0.0901 USDT |
| 2024-10-21 |
0.0894 USDT |
20,155.0000 ZYN |
0.0871 USDT |
0.0871 USDT |
0.0872 USDT |
0.0872 USDT |
| 2024-10-20 |
0.0829 USDT |
1,028.0000 ZYN |
0.0871 USDT |
0.0871 USDT |
0.0871 USDT |
0.0871 USDT |
| 2024-10-19 |
0.0884 USDT |
62,260.0000 ZYN |
0.0909 USDT |
0.0880 USDT |
0.0883 USDT |
0.0881 USDT |
| 2024-10-18 |
0.0860 USDT |
83,076.0000 ZYN |
0.0875 USDT |
0.0825 USDT |
0.0835 USDT |
0.0855 USDT |
| 2024-10-17 |
0.1021 USDT |
0.0000 ZYN |
0.1010 USDT |
0.1010 USDT |
0.1010 USDT |
0.1010 USDT |
| 2024-10-16 |
0.1004 USDT |
3,350.0000 ZYN |
0.1000 USDT |
0.1000 USDT |
0.1000 USDT |
0.1036 USDT |
| 2024-10-15 |
0.1010 USDT |
140,303.0000 ZYN |
0.1010 USDT |
0.0971 USDT |
0.0980 USDT |
0.0997 USDT |
| 2024-10-14 |
0.1003 USDT |
8,063.0000 ZYN |
0.1016 USDT |
0.1011 USDT |
0.1017 USDT |
0.1017 USDT |
| 2024-10-13 |
0.0984 USDT |
113,322.0000 ZYN |
0.0985 USDT |
0.0971 USDT |
0.0977 USDT |
0.0992 USDT |
| 2024-10-12 |
0.0903 USDT |
59,597.9983 ZYN |
0.0970 USDT |
0.0969 USDT |
0.0978 USDT |
0.0989 USDT |
| 2024-10-11 |
0.0938 USDT |
89,082.0000 ZYN |
0.0928 USDT |
0.0851 USDT |
0.0906 USDT |
0.0851 USDT |
| 2024-10-10 |
0.0989 USDT |
17,113.0000 ZYN |
0.0968 USDT |
0.0968 USDT |
0.0968 USDT |
0.0968 USDT |
| 2024-10-09 |
0.1011 USDT |
0.0000 ZYN |
0.0978 USDT |
0.0978 USDT |
0.0978 USDT |
0.0978 USDT |
| 2024-10-08 |
0.1030 USDT |
110,551.0000 ZYN |
0.0994 USDT |
0.0994 USDT |
0.1003 USDT |
0.1017 USDT |
| 2024-10-07 |
0.1045 USDT |
108,946.0000 ZYN |
0.1054 USDT |
0.1036 USDT |
0.1037 USDT |
0.1037 USDT |
| 2024-10-06 |
0.1038 USDT |
113,146.0000 ZYN |
0.1016 USDT |
0.1013 USDT |
0.1016 USDT |
0.1035 USDT |
| 2024-10-05 |
0.1037 USDT |
111,445.0000 ZYN |
0.1044 USDT |
0.1041 USDT |
0.1043 USDT |
0.1043 USDT |