Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.6231 USDT |
8,191.2800 ZYN |
0.6302 USDT |
0.6219 USDT |
0.6267 USDT |
0.6267 USDT |
| 2024-04-18 |
0.6163 USDT |
45,928.8790 ZYN |
0.6140 USDT |
0.6106 USDT |
0.6267 USDT |
0.6251 USDT |
| 2024-04-17 |
0.6381 USDT |
27,085.6221 ZYN |
0.6437 USDT |
0.5797 USDT |
0.6181 USDT |
0.6214 USDT |
| 2024-04-16 |
0.6198 USDT |
13,220.0444 ZYN |
0.5973 USDT |
0.5925 USDT |
0.5989 USDT |
0.6373 USDT |
| 2024-04-15 |
0.6146 USDT |
73,685.4901 ZYN |
0.5705 USDT |
0.5671 USDT |
0.5875 USDT |
0.6290 USDT |
| 2024-04-14 |
0.5505 USDT |
633.7090 ZYN |
0.5700 USDT |
0.5700 USDT |
0.5700 USDT |
0.6672 USDT |
| 2024-04-13 |
0.5885 USDT |
5,844.8884 ZYN |
0.7000 USDT |
0.6114 USDT |
0.6230 USDT |
0.6114 USDT |
| 2024-04-12 |
0.4443 USDT |
11,451.5886 ZYN |
0.4900 USDT |
0.4889 USDT |
0.4900 USDT |
0.5346 USDT |
| 2024-04-11 |
0.3359 USDT |
8,518.3940 ZYN |
0.3308 USDT |
0.3300 USDT |
0.3300 USDT |
0.3683 USDT |
| 2024-04-10 |
0.2883 USDT |
14,089.8809 ZYN |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
0.3392 USDT |
| 2024-04-09 |
0.2319 USDT |
23,453.9161 ZYN |
0.2581 USDT |
0.2576 USDT |
0.2602 USDT |
0.2623 USDT |
| 2024-04-08 |
0.1905 USDT |
37,768.7538 ZYN |
0.1994 USDT |
0.1937 USDT |
0.1986 USDT |
0.2010 USDT |
| 2024-04-07 |
0.1776 USDT |
39,185.8525 ZYN |
0.1780 USDT |
0.1715 USDT |
0.1877 USDT |
0.1867 USDT |
| 2024-04-06 |
0.1743 USDT |
104,996.2500 ZYN |
0.1747 USDT |
0.1736 USDT |
0.1751 USDT |
0.1755 USDT |
| 2024-04-05 |
0.2061 USDT |
34,138.2781 ZYN |
0.1809 USDT |
0.1269 USDT |
0.1718 USDT |
0.1708 USDT |
| 2024-04-04 |
0.2249 USDT |
98,046.1885 ZYN |
0.2409 USDT |
0.2033 USDT |
0.2260 USDT |
0.2294 USDT |
| 2024-04-03 |
0.1453 USDT |
45,384.9295 ZYN |
0.2000 USDT |
0.1983 USDT |
0.2100 USDT |
0.2659 USDT |
| 2024-04-02 |
0.1034 USDT |
48,468.9131 ZYN |
0.1044 USDT |
0.1044 USDT |
0.1044 USDT |
0.1078 USDT |
| 2024-04-01 |
0.0697 USDT |
30,949.8243 ZYN |
0.0672 USDT |
0.0672 USDT |
0.0703 USDT |
0.0796 USDT |
| 2024-03-31 |
0.0688 USDT |
71,203.8089 ZYN |
0.0695 USDT |
0.0647 USDT |
0.0647 USDT |
0.0647 USDT |
| 2024-03-30 |
0.0662 USDT |
121,386.5501 ZYN |
0.0677 USDT |
0.0669 USDT |
0.0680 USDT |
0.0684 USDT |
| 2024-03-29 |
0.0651 USDT |
12,473.3800 ZYN |
0.0655 USDT |
0.0655 USDT |
0.0656 USDT |
0.0661 USDT |
| 2024-03-28 |
0.0694 USDT |
13,522.6500 ZYN |
0.0669 USDT |
0.0669 USDT |
0.0669 USDT |
0.0673 USDT |
| 2024-03-27 |
0.0675 USDT |
10,235.1000 ZYN |
0.0681 USDT |
0.0666 USDT |
0.0668 USDT |
0.0668 USDT |
| 2024-03-26 |
0.0684 USDT |
1,423,075.1361 ZYN |
0.0678 USDT |
0.0663 USDT |
0.0678 USDT |
0.0680 USDT |
| 2024-03-25 |
0.0668 USDT |
899.4599 ZYN |
0.0649 USDT |
0.0627 USDT |
0.0627 USDT |
0.0627 USDT |
| 2024-03-24 |
0.0645 USDT |
68,346.9384 ZYN |
0.0621 USDT |
0.0621 USDT |
0.0621 USDT |
0.0621 USDT |
| 2024-03-23 |
0.0663 USDT |
930,273.4400 ZYN |
0.0666 USDT |
0.0659 USDT |
0.0665 USDT |
0.0661 USDT |
| 2024-03-22 |
0.0691 USDT |
56,941.7167 ZYN |
0.0678 USDT |
0.0638 USDT |
0.0651 USDT |
0.0677 USDT |
| 2024-03-21 |
0.0692 USDT |
1,115,440.2028 ZYN |
0.0693 USDT |
0.0682 USDT |
0.0693 USDT |
0.0692 USDT |
| 2024-03-20 |
0.0745 USDT |
967,159.9401 ZYN |
0.0758 USDT |
0.0724 USDT |
0.0724 USDT |
0.0724 USDT |
| 2024-03-19 |
0.0747 USDT |
79,134.6600 ZYN |
0.0766 USDT |
0.0728 USDT |
0.0733 USDT |
0.0733 USDT |
| 2024-03-18 |
0.0860 USDT |
17,683.0838 ZYN |
0.0817 USDT |
0.0778 USDT |
0.0795 USDT |
0.0792 USDT |
| 2024-03-17 |
0.0848 USDT |
101,028.2867 ZYN |
0.0843 USDT |
0.0813 USDT |
0.0827 USDT |
0.0854 USDT |
| 2024-03-16 |
0.0847 USDT |
86,974.6300 ZYN |
0.0849 USDT |
0.0842 USDT |
0.0853 USDT |
0.0850 USDT |
| 2024-03-15 |
0.0819 USDT |
79,782.6300 ZYN |
0.0839 USDT |
0.0835 USDT |
0.0843 USDT |
0.0842 USDT |
| 2024-03-14 |
0.0829 USDT |
276,721.7900 ZYN |
0.0820 USDT |
0.0816 USDT |
0.0826 USDT |
0.0821 USDT |
| 2024-03-13 |
0.0813 USDT |
89,437.9659 ZYN |
0.0797 USDT |
0.0795 USDT |
0.0798 USDT |
0.0826 USDT |
| 2024-03-12 |
0.0769 USDT |
677,008.8200 ZYN |
0.0823 USDT |
0.0818 USDT |
0.0824 USDT |
0.0825 USDT |
| 2024-03-11 |
0.0773 USDT |
2,023,498.7356 ZYN |
0.0784 USDT |
0.0768 USDT |
0.0774 USDT |
0.0772 USDT |
| 2024-03-10 |
0.0742 USDT |
537,652.8600 ZYN |
0.0740 USDT |
0.0739 USDT |
0.0742 USDT |
0.0743 USDT |
| 2024-03-09 |
0.0737 USDT |
423,475.2100 ZYN |
0.0736 USDT |
0.0733 USDT |
0.0739 USDT |
0.0737 USDT |
| 2024-03-08 |
0.0752 USDT |
24,749.5708 ZYN |
0.0731 USDT |
0.0731 USDT |
0.0736 USDT |
0.0736 USDT |
| 2024-03-07 |
0.0740 USDT |
1,173,035.6800 ZYN |
0.0741 USDT |
0.0740 USDT |
0.0752 USDT |
0.0751 USDT |
| 2024-03-06 |
0.0689 USDT |
259,570.5004 ZYN |
0.0691 USDT |
0.0681 USDT |
0.0692 USDT |
0.0692 USDT |
| 2024-03-05 |
0.0692 USDT |
814,567.7246 ZYN |
0.0680 USDT |
0.0680 USDT |
0.0680 USDT |
0.0690 USDT |
| 2024-03-04 |
0.0681 USDT |
505,725.3819 ZYN |
0.0742 USDT |
0.0679 USDT |
0.0719 USDT |
0.0692 USDT |
| 2024-03-03 |
0.0603 USDT |
10,012.5200 ZYN |
0.0650 USDT |
0.0628 USDT |
0.0642 USDT |
0.0638 USDT |
| 2024-03-02 |
0.0676 USDT |
51,867.2070 ZYN |
0.0628 USDT |
0.0608 USDT |
0.0610 USDT |
0.0613 USDT |
| 2024-03-01 |
0.0669 USDT |
326,409.0005 ZYN |
0.0658 USDT |
0.0654 USDT |
0.0662 USDT |
0.0696 USDT |