Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-25 |
0.0250 USDT |
0.0000 ZYN |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-01-24 |
0.0250 USDT |
0.0000 ZYN |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-01-23 |
0.0250 USDT |
0.0000 ZYN |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-01-22 |
0.0250 USDT |
0.0000 ZYN |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-01-21 |
0.0253 USDT |
53,849.0000 ZYN |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-01-20 |
0.0255 USDT |
2,782,702.0000 ZYN |
0.0256 USDT |
0.0251 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-01-19 |
0.0263 USDT |
463,392.0000 ZYN |
0.0261 USDT |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-01-18 |
0.0287 USDT |
302,823.0000 ZYN |
0.0297 USDT |
0.0264 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-01-17 |
0.0274 USDT |
259,757.0000 ZYN |
0.0281 USDT |
0.0280 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-01-16 |
0.0278 USDT |
2,505,535.0000 ZYN |
0.0272 USDT |
0.0263 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-01-15 |
0.0300 USDT |
66,073.0000 ZYN |
0.0315 USDT |
0.0300 USDT |
0.0316 USDT |
0.0302 USDT |
| 2025-01-14 |
0.0282 USDT |
352,648.5439 ZYN |
0.0271 USDT |
0.0268 USDT |
0.0272 USDT |
0.0323 USDT |
| 2025-01-13 |
0.0247 USDT |
2,705,691.2753 ZYN |
0.0246 USDT |
0.0236 USDT |
0.0246 USDT |
0.0322 USDT |
| 2025-01-12 |
0.0218 USDT |
0.0000 ZYN |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-01-11 |
0.0226 USDT |
118,799.1035 ZYN |
0.0217 USDT |
0.0215 USDT |
0.0216 USDT |
0.0217 USDT |
| 2025-01-10 |
0.0238 USDT |
65,560.8444 ZYN |
0.0236 USDT |
0.0205 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-01-09 |
0.0267 USDT |
24,172.1900 ZYN |
0.0247 USDT |
0.0247 USDT |
0.0266 USDT |
0.0258 USDT |
| 2025-01-08 |
0.0206 USDT |
37,943.0000 ZYN |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-01-07 |
0.0246 USDT |
367,508.0288 ZYN |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
0.0233 USDT |
| 2025-01-06 |
0.0292 USDT |
2,915.0000 ZYN |
0.0295 USDT |
0.0294 USDT |
0.0295 USDT |
0.0294 USDT |