Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.0120 USDT |
409,766.3372 ZYN |
0.0115 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-03-15 |
0.0123 USDT |
608,476.6162 ZYN |
0.0123 USDT |
0.0096 USDT |
0.0112 USDT |
0.0125 USDT |
| 2025-03-14 |
0.0134 USDT |
310,422.3836 ZYN |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-03-13 |
0.0132 USDT |
19,202.0717 ZYN |
0.0132 USDT |
0.0131 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-03-12 |
0.0150 USDT |
0.0000 ZYN |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-03-11 |
0.0175 USDT |
7,074.1258 ZYN |
0.0104 USDT |
0.0104 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-03-10 |
0.0194 USDT |
0.0000 ZYN |
0.0188 USDT |
0.0188 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-03-09 |
0.0196 USDT |
3,833,528.1881 ZYN |
0.0198 USDT |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-03-08 |
0.0204 USDT |
5,278.0040 ZYN |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-03-07 |
0.0193 USDT |
166,478.7967 ZYN |
0.0197 USDT |
0.0197 USDT |
0.0197 USDT |
0.0205 USDT |
| 2025-03-06 |
0.0192 USDT |
3,273,223.6596 ZYN |
0.0192 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-03-05 |
0.0186 USDT |
3,627,858.0554 ZYN |
0.0201 USDT |
0.0183 USDT |
0.0183 USDT |
0.0192 USDT |
| 2025-03-04 |
0.0230 USDT |
6,117.2526 ZYN |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-03-03 |
0.0239 USDT |
104,573.5607 ZYN |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-03-02 |
0.0249 USDT |
55,693.9350 ZYN |
0.0245 USDT |
0.0233 USDT |
0.0234 USDT |
0.0235 USDT |
| 2025-03-01 |
0.0338 USDT |
78,022.3469 ZYN |
0.0290 USDT |
0.0245 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-02-28 |
0.0571 USDT |
51,015.8172 ZYN |
0.0610 USDT |
0.0610 USDT |
0.0610 USDT |
0.0625 USDT |
| 2025-02-27 |
0.0463 USDT |
177,352.0984 ZYN |
0.0473 USDT |
0.0473 USDT |
0.0491 USDT |
0.0498 USDT |
| 2025-02-26 |
0.0447 USDT |
360,592.1640 ZYN |
0.0523 USDT |
0.0417 USDT |
0.0452 USDT |
0.0445 USDT |
| 2025-02-25 |
0.0399 USDT |
941,952.7175 ZYN |
0.0352 USDT |
0.0351 USDT |
0.0356 USDT |
0.0453 USDT |
| 2025-02-24 |
0.0143 USDT |
467,007.2660 ZYN |
0.0241 USDT |
0.0160 USDT |
0.0195 USDT |
0.0234 USDT |
| 2025-02-23 |
0.0099 USDT |
476,754.8563 ZYN |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
0.0106 USDT |
| 2025-02-22 |
0.0110 USDT |
474,349.1956 ZYN |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-02-21 |
0.0114 USDT |
509,818.0121 ZYN |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-02-20 |
0.0115 USDT |
783,763.1036 ZYN |
0.0116 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-02-19 |
0.0118 USDT |
800,856.9166 ZYN |
0.0118 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-02-18 |
0.0116 USDT |
867,500.2644 ZYN |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-02-17 |
0.0117 USDT |
866,620.8377 ZYN |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2025-02-16 |
0.0118 USDT |
726,549.1816 ZYN |
0.0119 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-02-15 |
0.0112 USDT |
978,104.4764 ZYN |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0118 USDT |
| 2025-02-14 |
0.0103 USDT |
8,420,079.5482 ZYN |
0.0106 USDT |
0.0103 USDT |
0.0105 USDT |
0.0104 USDT |
| 2025-02-13 |
0.0102 USDT |
0.0000 ZYN |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-02-12 |
0.0103 USDT |
921,338.0473 ZYN |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
| 2025-02-11 |
0.0102 USDT |
9,722,886.6684 ZYN |
0.0105 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-02-10 |
0.0107 USDT |
22,033.6004 ZYN |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-02-09 |
0.0120 USDT |
748,976.0307 ZYN |
0.0119 USDT |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-02-08 |
0.0120 USDT |
8,252,950.7921 ZYN |
0.0121 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-02-07 |
0.0112 USDT |
349,707.9812 ZYN |
0.0112 USDT |
0.0105 USDT |
0.0106 USDT |
0.0119 USDT |
| 2025-02-06 |
0.0116 USDT |
465,290.7520 ZYN |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-02-05 |
0.0104 USDT |
9,748,757.0000 ZYN |
0.0104 USDT |
0.0104 USDT |
0.0106 USDT |
0.0116 USDT |
| 2025-02-04 |
0.0107 USDT |
9,455,586.0000 ZYN |
0.0109 USDT |
0.0106 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-02-03 |
0.0116 USDT |
14,957.0000 ZYN |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-02-02 |
0.0118 USDT |
171,765.0000 ZYN |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
0.0121 USDT |
| 2025-02-01 |
0.0130 USDT |
154,080.0000 ZYN |
0.0133 USDT |
0.0116 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-01-31 |
0.0124 USDT |
209,047.0000 ZYN |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-01-30 |
0.0132 USDT |
7,717,667.0000 ZYN |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-01-29 |
0.0139 USDT |
161,560.0000 ZYN |
0.0136 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-01-28 |
0.0159 USDT |
101,473.0000 ZYN |
0.0160 USDT |
0.0148 USDT |
0.0156 USDT |
0.0149 USDT |
| 2025-01-27 |
0.0193 USDT |
31,539.0000 ZYN |
0.0164 USDT |
0.0164 USDT |
0.0165 USDT |
0.0164 USDT |
| 2025-01-26 |
0.0250 USDT |
0.0000 ZYN |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |