Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0730 USDT |
197,290.5970 ZYN |
0.0731 USDT |
0.0723 USDT |
0.0728 USDT |
0.0727 USDT |
| 2024-01-09 |
0.0756 USDT |
291,937.1750 ZYN |
0.0731 USDT |
0.0730 USDT |
0.0733 USDT |
0.0732 USDT |
| 2024-01-08 |
0.0763 USDT |
305,665.5690 ZYN |
0.0765 USDT |
0.0759 USDT |
0.0764 USDT |
0.0762 USDT |
| 2024-01-07 |
0.0763 USDT |
229,142.4050 ZYN |
0.0764 USDT |
0.0759 USDT |
0.0764 USDT |
0.0766 USDT |
| 2024-01-06 |
0.0780 USDT |
322,221.4750 ZYN |
0.0788 USDT |
0.0762 USDT |
0.0765 USDT |
0.0762 USDT |
| 2024-01-05 |
0.0783 USDT |
244,003.6250 ZYN |
0.0783 USDT |
0.0777 USDT |
0.0783 USDT |
0.0781 USDT |
| 2024-01-04 |
0.0784 USDT |
326,329.0600 ZYN |
0.0779 USDT |
0.0779 USDT |
0.0785 USDT |
0.0785 USDT |
| 2024-01-03 |
0.0784 USDT |
314,142.1490 ZYN |
0.0787 USDT |
0.0779 USDT |
0.0788 USDT |
0.0788 USDT |
| 2024-01-02 |
0.0785 USDT |
279,386.7090 ZYN |
0.0781 USDT |
0.0780 USDT |
0.0785 USDT |
0.0787 USDT |
| 2024-01-01 |
0.0785 USDT |
335,268.6500 ZYN |
0.0790 USDT |
0.0779 USDT |
0.0782 USDT |
0.0780 USDT |
| 2023-12-31 |
0.0781 USDT |
365,995.8070 ZYN |
0.0780 USDT |
0.0777 USDT |
0.0781 USDT |
0.0782 USDT |
| 2023-12-30 |
0.0796 USDT |
298,672.2150 ZYN |
0.0784 USDT |
0.0781 USDT |
0.0784 USDT |
0.0781 USDT |
| 2023-12-29 |
0.0827 USDT |
294,688.1320 ZYN |
0.0822 USDT |
0.0821 USDT |
0.0825 USDT |
0.0826 USDT |
| 2023-12-28 |
0.0827 USDT |
277,761.8859 ZYN |
0.0828 USDT |
0.0820 USDT |
0.0824 USDT |
0.0824 USDT |
| 2023-12-27 |
0.0820 USDT |
262,051.4400 ZYN |
0.0822 USDT |
0.0822 USDT |
0.0829 USDT |
0.0829 USDT |
| 2023-12-26 |
0.0813 USDT |
265,753.9880 ZYN |
0.0818 USDT |
0.0808 USDT |
0.0818 USDT |
0.0820 USDT |
| 2023-12-25 |
0.0816 USDT |
326,251.2570 ZYN |
0.0820 USDT |
0.0810 USDT |
0.0818 USDT |
0.0814 USDT |
| 2023-12-24 |
0.0792 USDT |
294,023.0700 ZYN |
0.0797 USDT |
0.0783 USDT |
0.0790 USDT |
0.0814 USDT |
| 2023-12-23 |
0.0791 USDT |
291,157.3550 ZYN |
0.0793 USDT |
0.0789 USDT |
0.0793 USDT |
0.0792 USDT |
| 2023-12-22 |
0.0779 USDT |
337,905.0370 ZYN |
0.0773 USDT |
0.0773 USDT |
0.0779 USDT |
0.0793 USDT |
| 2023-12-21 |
0.0763 USDT |
302,087.5320 ZYN |
0.0762 USDT |
0.0752 USDT |
0.0764 USDT |
0.0783 USDT |
| 2023-12-20 |
0.0759 USDT |
220,644.9220 ZYN |
0.0762 USDT |
0.0752 USDT |
0.0763 USDT |
0.0762 USDT |
| 2023-12-19 |
0.0758 USDT |
196,690.3760 ZYN |
0.0754 USDT |
0.0752 USDT |
0.0761 USDT |
0.0759 USDT |
| 2023-12-18 |
0.0773 USDT |
107,376.5788 ZYN |
0.0756 USDT |
0.0750 USDT |
0.0759 USDT |
0.0752 USDT |
| 2023-12-17 |
0.0802 USDT |
107,046.4217 ZYN |
0.0802 USDT |
0.0784 USDT |
0.0792 USDT |
0.0790 USDT |
| 2023-12-16 |
0.0813 USDT |
103,043.2695 ZYN |
0.0801 USDT |
0.0796 USDT |
0.0803 USDT |
0.0802 USDT |
| 2023-12-15 |
0.0823 USDT |
117,682.3345 ZYN |
0.0826 USDT |
0.0813 USDT |
0.0822 USDT |
0.0826 USDT |
| 2023-12-14 |
0.0843 USDT |
91,190.7651 ZYN |
0.0855 USDT |
0.0812 USDT |
0.0818 USDT |
0.0817 USDT |
| 2023-12-13 |
0.0864 USDT |
144,604.8540 ZYN |
0.0865 USDT |
0.0853 USDT |
0.0860 USDT |
0.0882 USDT |
| 2023-12-12 |
0.0815 USDT |
40,820.4979 ZYN |
0.0857 USDT |
0.0857 USDT |
0.0874 USDT |
0.0868 USDT |
| 2023-12-11 |
0.0763 USDT |
52,093.7108 ZYN |
0.0748 USDT |
0.0739 USDT |
0.0752 USDT |
0.0765 USDT |
| 2023-12-10 |
0.0788 USDT |
13,637.6067 ZYN |
0.0800 USDT |
0.0774 USDT |
0.0847 USDT |
0.0784 USDT |
| 2023-12-09 |
0.0811 USDT |
26,540.3767 ZYN |
0.0784 USDT |
0.0720 USDT |
0.0848 USDT |
0.0743 USDT |
| 2023-12-08 |
0.0783 USDT |
9,136.5983 ZYN |
0.0810 USDT |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
| 2023-12-07 |
0.0933 USDT |
0.0000 ZYN |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
| 2023-12-06 |
0.0986 USDT |
8,718.3094 ZYN |
0.0937 USDT |
0.0935 USDT |
0.0937 USDT |
0.0939 USDT |
| 2023-12-05 |
0.1016 USDT |
684.3349 ZYN |
0.0971 USDT |
0.0970 USDT |
0.0970 USDT |
0.0975 USDT |
| 2023-12-04 |
0.1105 USDT |
18,966.9547 ZYN |
0.1105 USDT |
0.1000 USDT |
0.1102 USDT |
0.1106 USDT |
| 2023-12-03 |
0.1156 USDT |
8,445.7857 ZYN |
0.1121 USDT |
0.1100 USDT |
0.1111 USDT |
0.1111 USDT |
| 2023-12-02 |
0.1164 USDT |
17,137.0243 ZYN |
0.1172 USDT |
0.1172 USDT |
0.1172 USDT |
0.1172 USDT |
| 2023-12-01 |
0.1225 USDT |
21,093.7813 ZYN |
0.1196 USDT |
0.0959 USDT |
0.1045 USDT |
0.1119 USDT |