Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.2264 USDT |
114,566.0600 ZYN |
0.2193 USDT |
0.2142 USDT |
0.2160 USDT |
0.2165 USDT |
| 2024-06-25 |
0.2245 USDT |
86,795.5279 ZYN |
0.2264 USDT |
0.2233 USDT |
0.2272 USDT |
0.2280 USDT |
| 2024-06-24 |
0.2317 USDT |
66,222.3115 ZYN |
0.2187 USDT |
0.2078 USDT |
0.2108 USDT |
0.2142 USDT |
| 2024-06-23 |
0.2414 USDT |
38,575.0800 ZYN |
0.2376 USDT |
0.2375 USDT |
0.2404 USDT |
0.2404 USDT |
| 2024-06-22 |
0.2464 USDT |
1,126,835.4200 ZYN |
0.2461 USDT |
0.2419 USDT |
0.2461 USDT |
0.2424 USDT |
| 2024-06-21 |
0.2452 USDT |
60,158.5600 ZYN |
0.2428 USDT |
0.2370 USDT |
0.2428 USDT |
0.2370 USDT |
| 2024-06-20 |
0.2439 USDT |
14,009.5000 ZYN |
0.2537 USDT |
0.2530 USDT |
0.2534 USDT |
0.2533 USDT |
| 2024-06-19 |
0.2407 USDT |
45,556.3000 ZYN |
0.2419 USDT |
0.2349 USDT |
0.2350 USDT |
0.2424 USDT |
| 2024-06-18 |
0.2369 USDT |
26,187.2000 ZYN |
0.2299 USDT |
0.2293 USDT |
0.2297 USDT |
0.2304 USDT |
| 2024-06-17 |
0.2511 USDT |
574.3500 ZYN |
0.2361 USDT |
0.2361 USDT |
0.2361 USDT |
0.2378 USDT |
| 2024-06-16 |
0.2446 USDT |
4,910.0460 ZYN |
0.2446 USDT |
0.2398 USDT |
0.2446 USDT |
0.2509 USDT |
| 2024-06-15 |
0.2253 USDT |
542.8600 ZYN |
0.2339 USDT |
0.2330 USDT |
0.2330 USDT |
0.2331 USDT |
| 2024-06-14 |
0.2260 USDT |
31,747.6700 ZYN |
0.2260 USDT |
0.2249 USDT |
0.2260 USDT |
0.2249 USDT |
| 2024-06-13 |
0.2278 USDT |
859,133.4000 ZYN |
0.2298 USDT |
0.2273 USDT |
0.2274 USDT |
0.2278 USDT |
| 2024-06-12 |
0.2404 USDT |
116,963.7600 ZYN |
0.2422 USDT |
0.2413 USDT |
0.2422 USDT |
0.2422 USDT |
| 2024-06-11 |
0.2228 USDT |
37,800.2500 ZYN |
0.2291 USDT |
0.2291 USDT |
0.2380 USDT |
0.2467 USDT |
| 2024-06-10 |
0.2537 USDT |
93,870.4100 ZYN |
0.2247 USDT |
0.2211 USDT |
0.2211 USDT |
0.2211 USDT |
| 2024-06-09 |
0.2441 USDT |
73,987.4302 ZYN |
0.2535 USDT |
0.2511 USDT |
0.2522 USDT |
0.2612 USDT |
| 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 |