Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0073 USDT |
21,127,025.3482 ZYN |
0.0073 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-05-17 |
0.0074 USDT |
7,218.2836 ZYN |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-05-16 |
0.0075 USDT |
42,515.3401 ZYN |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-05-15 |
0.0074 USDT |
100,056.8496 ZYN |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-05-14 |
0.0067 USDT |
59,743.3136 ZYN |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-05-13 |
0.0067 USDT |
127,245.1574 ZYN |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-05-12 |
0.0075 USDT |
0.0000 ZYN |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-05-11 |
0.0076 USDT |
14,363,415.0895 ZYN |
0.0081 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-05-10 |
0.0081 USDT |
66,321.6656 ZYN |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-05-09 |
0.0088 USDT |
79,871.7400 ZYN |
0.0086 USDT |
0.0086 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-05-08 |
0.0089 USDT |
93,608.4030 ZYN |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-05-07 |
0.0092 USDT |
43,946.5431 ZYN |
0.0094 USDT |
0.0087 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-05-06 |
0.0090 USDT |
38,441.3048 ZYN |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-05-05 |
0.0086 USDT |
38,985.3048 ZYN |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-05-04 |
0.0086 USDT |
0.0000 ZYN |
0.0086 USDT |
0.0086 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-05-03 |
0.0089 USDT |
7,536,601.6768 ZYN |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-05-02 |
0.0099 USDT |
5,023.5006 ZYN |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-05-01 |
0.0100 USDT |
7,788,285.8634 ZYN |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-04-30 |
0.0099 USDT |
6,019.5584 ZYN |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-04-29 |
0.0098 USDT |
29,999.2807 ZYN |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-04-28 |
0.0100 USDT |
9,039,970.3937 ZYN |
0.0103 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-04-27 |
0.0099 USDT |
8,953,140.7612 ZYN |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-04-26 |
0.0098 USDT |
337,406.5183 ZYN |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0101 USDT |
| 2025-04-25 |
0.0098 USDT |
9,126.9240 ZYN |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-04-24 |
0.0097 USDT |
56,656.2089 ZYN |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-04-23 |
0.0101 USDT |
28,832.0198 ZYN |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-04-22 |
0.0103 USDT |
46,255.4606 ZYN |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-04-21 |
0.0106 USDT |
11,367,178.8323 ZYN |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0107 USDT |
| 2025-04-20 |
0.0106 USDT |
68,310.1621 ZYN |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-04-19 |
0.0107 USDT |
260,784.3243 ZYN |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
0.0106 USDT |
| 2025-04-18 |
0.0109 USDT |
580.5290 ZYN |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-04-17 |
0.0121 USDT |
157,737.0566 ZYN |
0.0122 USDT |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-04-16 |
0.0111 USDT |
16,751.4378 ZYN |
0.0121 USDT |
0.0121 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-04-15 |
0.0108 USDT |
16,463.6387 ZYN |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-04-14 |
0.0113 USDT |
7,923,585.8912 ZYN |
0.0118 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-04-13 |
0.0118 USDT |
458,548.8694 ZYN |
0.0119 USDT |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-04-12 |
0.0116 USDT |
29,725.3235 ZYN |
0.0114 USDT |
0.0114 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-04-11 |
0.0116 USDT |
3,399.5872 ZYN |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
| 2025-04-10 |
0.0119 USDT |
20,177.4620 ZYN |
0.0111 USDT |
0.0111 USDT |
0.0121 USDT |
0.0120 USDT |
| 2025-04-09 |
0.0117 USDT |
0.0000 ZYN |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-04-08 |
0.0131 USDT |
6,518,147.7488 ZYN |
0.0141 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-04-07 |
0.0131 USDT |
40,950.1140 ZYN |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-04-06 |
0.0159 USDT |
419,125.7494 ZYN |
0.0163 USDT |
0.0140 USDT |
0.0155 USDT |
0.0167 USDT |
| 2025-04-05 |
0.0142 USDT |
23,772.1259 ZYN |
0.0143 USDT |
0.0143 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-04-04 |
0.0133 USDT |
7,393,733.9592 ZYN |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0134 USDT |
| 2025-04-03 |
0.0139 USDT |
320,561.5099 ZYN |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-04-02 |
0.0129 USDT |
23,059.5816 ZYN |
0.0135 USDT |
0.0135 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-04-01 |
0.0123 USDT |
25,399.8890 ZYN |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-03-31 |
0.0108 USDT |
175,570.2588 ZYN |
0.0108 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-03-30 |
0.0114 USDT |
49,245.2049 ZYN |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0111 USDT |