Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.0708 USDT |
79,677.7991 ZYN |
0.0710 USDT |
0.0699 USDT |
0.0704 USDT |
0.0702 USDT |
| 2024-02-28 |
0.0698 USDT |
141,017.0812 ZYN |
0.0675 USDT |
0.0656 USDT |
0.0673 USDT |
0.0672 USDT |
| 2024-02-27 |
0.0679 USDT |
159,235.2617 ZYN |
0.0734 USDT |
0.0658 USDT |
0.0680 USDT |
0.0673 USDT |
| 2024-02-26 |
0.0662 USDT |
801,795.7500 ZYN |
0.0664 USDT |
0.0662 USDT |
0.0664 USDT |
0.0666 USDT |
| 2024-02-25 |
0.0657 USDT |
875,582.8523 ZYN |
0.0660 USDT |
0.0615 USDT |
0.0646 USDT |
0.0658 USDT |
| 2024-02-24 |
0.0665 USDT |
85,744.3235 ZYN |
0.0661 USDT |
0.0640 USDT |
0.0673 USDT |
0.0671 USDT |
| 2024-02-23 |
0.0671 USDT |
93,294.6811 ZYN |
0.0631 USDT |
0.0620 USDT |
0.0669 USDT |
0.0675 USDT |
| 2024-02-22 |
0.0745 USDT |
48,765.5925 ZYN |
0.0769 USDT |
0.0742 USDT |
0.0751 USDT |
0.0751 USDT |
| 2024-02-21 |
0.0741 USDT |
81,057.6758 ZYN |
0.0734 USDT |
0.0721 USDT |
0.0738 USDT |
0.0736 USDT |
| 2024-02-20 |
0.0791 USDT |
96,456.7377 ZYN |
0.0794 USDT |
0.0740 USDT |
0.0748 USDT |
0.0747 USDT |
| 2024-02-19 |
0.0787 USDT |
75,011.6889 ZYN |
0.0791 USDT |
0.0788 USDT |
0.0798 USDT |
0.0798 USDT |
| 2024-02-18 |
0.0789 USDT |
92,709.6022 ZYN |
0.0798 USDT |
0.0788 USDT |
0.0798 USDT |
0.0800 USDT |
| 2024-02-17 |
0.0784 USDT |
17,447.8597 ZYN |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
| 2024-02-16 |
0.0796 USDT |
15,898.8842 ZYN |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
| 2024-02-15 |
0.0810 USDT |
50,020.5385 ZYN |
0.0850 USDT |
0.0787 USDT |
0.0797 USDT |
0.0793 USDT |
| 2024-02-14 |
0.0820 USDT |
187.9103 ZYN |
0.0799 USDT |
0.0738 USDT |
0.0738 USDT |
0.0738 USDT |
| 2024-02-13 |
0.0709 USDT |
23.3266 ZYN |
0.0864 USDT |
0.0864 USDT |
0.0864 USDT |
0.0870 USDT |
| 2024-02-12 |
0.0708 USDT |
38,335.5130 ZYN |
0.0748 USDT |
0.0699 USDT |
0.0715 USDT |
0.0715 USDT |
| 2024-02-11 |
0.0709 USDT |
97,031.2475 ZYN |
0.0705 USDT |
0.0678 USDT |
0.0695 USDT |
0.0691 USDT |
| 2024-02-10 |
0.0761 USDT |
93,337.1192 ZYN |
0.0760 USDT |
0.0702 USDT |
0.0763 USDT |
0.0731 USDT |
| 2024-02-09 |
0.0815 USDT |
58,842.7780 ZYN |
0.0790 USDT |
0.0755 USDT |
0.0767 USDT |
0.0766 USDT |
| 2024-02-08 |
0.0798 USDT |
327,193.5288 ZYN |
0.0907 USDT |
0.0779 USDT |
0.0946 USDT |
0.0945 USDT |
| 2024-02-07 |
0.0674 USDT |
454,660.6877 ZYN |
0.0674 USDT |
0.0671 USDT |
0.0677 USDT |
0.0756 USDT |
| 2024-02-06 |
0.0656 USDT |
548,452.0525 ZYN |
0.0657 USDT |
0.0656 USDT |
0.0658 USDT |
0.0661 USDT |
| 2024-02-05 |
0.0653 USDT |
256,264.9093 ZYN |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
| 2024-02-04 |
0.0667 USDT |
324,253.0870 ZYN |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
| 2024-02-03 |
0.0694 USDT |
343,582.4291 ZYN |
0.0696 USDT |
0.0692 USDT |
0.0694 USDT |
0.0694 USDT |
| 2024-02-02 |
0.0679 USDT |
396,871.6282 ZYN |
0.0680 USDT |
0.0651 USDT |
0.0653 USDT |
0.0694 USDT |
| 2024-02-01 |
0.0686 USDT |
389,793.4907 ZYN |
0.0679 USDT |
0.0677 USDT |
0.0680 USDT |
0.0679 USDT |
| 2024-01-31 |
0.0702 USDT |
364,198.1536 ZYN |
0.0703 USDT |
0.0700 USDT |
0.0702 USDT |
0.0701 USDT |
| 2024-01-30 |
0.0674 USDT |
372,819.6191 ZYN |
0.0703 USDT |
0.0700 USDT |
0.0702 USDT |
0.0700 USDT |
| 2024-01-29 |
0.0732 USDT |
438,915.9400 ZYN |
0.0749 USDT |
0.0657 USDT |
0.0660 USDT |
0.0659 USDT |