Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.2469 USDT |
106,018.0000 ZYN |
0.2444 USDT |
0.2432 USDT |
0.2455 USDT |
0.2457 USDT |
| 2024-06-07 |
0.2602 USDT |
28,538.0100 ZYN |
0.2603 USDT |
0.2483 USDT |
0.2497 USDT |
0.2497 USDT |
| 2024-06-06 |
0.2572 USDT |
60,510.9237 ZYN |
0.2676 USDT |
0.2100 USDT |
0.2610 USDT |
0.2642 USDT |
| 2024-06-05 |
0.2555 USDT |
37,583.5400 ZYN |
0.2531 USDT |
0.2522 USDT |
0.2548 USDT |
0.2577 USDT |
| 2024-06-04 |
0.2314 USDT |
514,890.9990 ZYN |
0.2381 USDT |
0.2071 USDT |
0.2390 USDT |
0.2629 USDT |
| 2024-06-03 |
0.2263 USDT |
680,232.1948 ZYN |
0.2284 USDT |
0.2036 USDT |
0.2258 USDT |
0.2248 USDT |
| 2024-06-02 |
0.2321 USDT |
662,914.0047 ZYN |
0.2300 USDT |
0.2297 USDT |
0.2299 USDT |
0.2299 USDT |
| 2024-06-01 |
0.2384 USDT |
95,956.5958 ZYN |
0.2320 USDT |
0.2297 USDT |
0.2371 USDT |
0.2392 USDT |
| 2024-05-31 |
0.2426 USDT |
73,652.3287 ZYN |
0.2437 USDT |
0.2268 USDT |
0.2300 USDT |
0.2300 USDT |
| 2024-05-30 |
0.2356 USDT |
31,846.0322 ZYN |
0.2283 USDT |
0.2214 USDT |
0.2360 USDT |
0.2360 USDT |
| 2024-05-29 |
0.2305 USDT |
65,122.2629 ZYN |
0.2379 USDT |
0.2280 USDT |
0.2350 USDT |
0.2350 USDT |
| 2024-05-28 |
0.2675 USDT |
72,344.9718 ZYN |
0.2670 USDT |
0.2532 USDT |
0.2548 USDT |
0.2586 USDT |
| 2024-05-27 |
0.2776 USDT |
106,538.8620 ZYN |
0.2852 USDT |
0.2604 USDT |
0.2651 USDT |
0.2645 USDT |
| 2024-05-26 |
0.2900 USDT |
35,631.2838 ZYN |
0.2820 USDT |
0.2730 USDT |
0.2757 USDT |
0.2771 USDT |
| 2024-05-25 |
0.2852 USDT |
34,965.6916 ZYN |
0.2470 USDT |
0.2470 USDT |
0.2470 USDT |
0.2886 USDT |
| 2024-05-24 |
0.2953 USDT |
81,784.3870 ZYN |
0.2914 USDT |
0.2848 USDT |
0.2900 USDT |
0.2848 USDT |
| 2024-05-23 |
0.2998 USDT |
679,967.6800 ZYN |
0.2959 USDT |
0.2935 USDT |
0.2956 USDT |
0.2984 USDT |
| 2024-05-22 |
0.3412 USDT |
28,891.2700 ZYN |
0.3400 USDT |
0.3400 USDT |
0.3400 USDT |
0.3437 USDT |
| 2024-05-21 |
0.3700 USDT |
118,348.8916 ZYN |
0.3667 USDT |
0.3494 USDT |
0.3558 USDT |
0.3555 USDT |
| 2024-05-20 |
0.3596 USDT |
35,283.6200 ZYN |
0.3510 USDT |
0.3510 USDT |
0.3558 USDT |
0.3636 USDT |
| 2024-05-19 |
0.3692 USDT |
11,375.0112 ZYN |
0.3597 USDT |
0.3498 USDT |
0.3597 USDT |
0.3500 USDT |
| 2024-05-18 |
0.3567 USDT |
61,252.9688 ZYN |
0.3533 USDT |
0.3415 USDT |
0.3461 USDT |
0.3461 USDT |
| 2024-05-17 |
0.3513 USDT |
27,349.1700 ZYN |
0.3630 USDT |
0.3580 USDT |
0.3625 USDT |
0.3591 USDT |
| 2024-05-16 |
0.3714 USDT |
195,813.8792 ZYN |
0.3624 USDT |
0.3584 USDT |
0.3624 USDT |
0.3661 USDT |
| 2024-05-15 |
0.3732 USDT |
103,892.6828 ZYN |
0.3762 USDT |
0.3745 USDT |
0.3805 USDT |
0.3879 USDT |
| 2024-05-14 |
0.3802 USDT |
100,315.9775 ZYN |
0.3532 USDT |
0.3219 USDT |
0.3510 USDT |
0.3701 USDT |
| 2024-05-13 |
0.3932 USDT |
95,365.3488 ZYN |
0.4023 USDT |
0.3805 USDT |
0.3839 USDT |
0.3835 USDT |
| 2024-05-12 |
0.3965 USDT |
80,986.5896 ZYN |
0.3936 USDT |
0.3909 USDT |
0.3957 USDT |
0.3985 USDT |
| 2024-05-11 |
0.4078 USDT |
100,370.0272 ZYN |
0.4001 USDT |
0.3739 USDT |
0.3781 USDT |
0.3781 USDT |
| 2024-05-10 |
0.4228 USDT |
83,661.4000 ZYN |
0.4121 USDT |
0.4096 USDT |
0.4155 USDT |
0.4179 USDT |
| 2024-05-09 |
0.4148 USDT |
62,323.9454 ZYN |
0.4140 USDT |
0.3986 USDT |
0.4048 USDT |
0.4152 USDT |
| 2024-05-08 |
0.4024 USDT |
49,962.9231 ZYN |
0.4063 USDT |
0.3985 USDT |
0.4005 USDT |
0.4006 USDT |
| 2024-05-07 |
0.4020 USDT |
21,169.6788 ZYN |
0.4227 USDT |
0.4050 USDT |
0.4195 USDT |
0.4243 USDT |
| 2024-05-06 |
0.4197 USDT |
17,415.7000 ZYN |
0.3655 USDT |
0.3647 USDT |
0.3655 USDT |
0.3801 USDT |
| 2024-05-05 |
0.4292 USDT |
14,976.7762 ZYN |
0.4426 USDT |
0.4146 USDT |
0.4178 USDT |
0.4180 USDT |
| 2024-05-04 |
0.4554 USDT |
31,242.5884 ZYN |
0.4570 USDT |
0.3795 USDT |
0.4665 USDT |
0.4758 USDT |
| 2024-05-03 |
0.4750 USDT |
7,133.1600 ZYN |
0.4585 USDT |
0.4557 USDT |
0.4557 USDT |
0.4557 USDT |
| 2024-05-02 |
0.4300 USDT |
56,721.5861 ZYN |
0.4994 USDT |
0.4615 USDT |
0.4727 USDT |
0.4785 USDT |
| 2024-05-01 |
0.8495 USDT |
19,946.4560 ZYN |
0.8218 USDT |
0.6576 USDT |
0.6842 USDT |
0.6842 USDT |
| 2024-04-30 |
0.9994 USDT |
17,595.9700 ZYN |
0.7567 USDT |
0.7567 USDT |
0.8200 USDT |
0.8425 USDT |
| 2024-04-29 |
1.3316 USDT |
6,523.1477 ZYN |
1.0587 USDT |
1.0587 USDT |
1.0787 USDT |
1.0880 USDT |
| 2024-04-28 |
1.5253 USDT |
7,350.5463 ZYN |
1.4829 USDT |
1.0000 USDT |
1.4513 USDT |
1.5209 USDT |
| 2024-04-27 |
0.9997 USDT |
10,991.4299 ZYN |
0.9812 USDT |
0.9812 USDT |
1.0000 USDT |
1.1510 USDT |
| 2024-04-26 |
0.7279 USDT |
26,170.2235 ZYN |
0.7334 USDT |
0.6264 USDT |
0.7416 USDT |
0.7961 USDT |
| 2024-04-25 |
0.5924 USDT |
5,705.9907 ZYN |
0.6052 USDT |
0.5879 USDT |
0.5934 USDT |
0.6128 USDT |
| 2024-04-24 |
0.6206 USDT |
25,668.7700 ZYN |
0.6265 USDT |
0.5896 USDT |
0.6038 USDT |
0.5914 USDT |
| 2024-04-23 |
0.6306 USDT |
5,957.1450 ZYN |
0.6009 USDT |
0.5868 USDT |
0.6009 USDT |
0.6123 USDT |
| 2024-04-22 |
0.6334 USDT |
84,122.4700 ZYN |
0.6313 USDT |
0.6313 USDT |
0.6313 USDT |
0.6400 USDT |
| 2024-04-21 |
0.6218 USDT |
11,247.9500 ZYN |
0.6204 USDT |
0.6104 USDT |
0.6123 USDT |
0.6123 USDT |
| 2024-04-20 |
0.6137 USDT |
2,484.1700 ZYN |
0.6300 USDT |
0.6170 USDT |
0.6206 USDT |
0.6206 USDT |