Identifier on HitBTC: ZYNUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-25 |
0.0690 USDT |
174.1000 ZYN |
0.0697 USDT |
0.0668 USDT |
0.0697 USDT |
0.0668 USDT |
2024-03-21 |
0.0709 USDT |
492.3000 ZYN |
0.0748 USDT |
0.0698 USDT |
0.0748 USDT |
0.0698 USDT |
2024-03-19 |
0.0751 USDT |
797.8000 ZYN |
0.0759 USDT |
0.0748 USDT |
0.0759 USDT |
0.0748 USDT |
2024-03-18 |
0.0759 USDT |
288.3000 ZYN |
0.0760 USDT |
0.0759 USDT |
0.0760 USDT |
0.0759 USDT |
2024-03-16 |
0.0865 USDT |
58.8000 ZYN |
0.0850 USDT |
0.0850 USDT |
0.0866 USDT |
0.0866 USDT |
2024-03-13 |
0.0809 USDT |
155.2000 ZYN |
0.0798 USDT |
0.0798 USDT |
0.0831 USDT |
0.0831 USDT |
2024-03-11 |
0.0790 USDT |
259.8000 ZYN |
0.0780 USDT |
0.0780 USDT |
0.0798 USDT |
0.0798 USDT |
2024-03-05 |
0.0782 USDT |
480.7000 ZYN |
0.0782 USDT |
0.0782 USDT |
0.0782 USDT |
0.0782 USDT |
2024-03-04 |
0.0700 USDT |
230.7000 ZYN |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
2024-03-02 |
0.0712 USDT |
1,898.7000 ZYN |
0.0780 USDT |
0.0635 USDT |
0.0800 USDT |
0.0635 USDT |
2024-03-01 |
0.0770 USDT |
193.3000 ZYN |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
2024-02-27 |
0.0651 USDT |
4.6000 ZYN |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
2024-02-26 |
0.0652 USDT |
933.7000 ZYN |
0.0693 USDT |
0.0651 USDT |
0.0693 USDT |
0.0651 USDT |
2024-02-24 |
0.0722 USDT |
1,855.3000 ZYN |
0.0758 USDT |
0.0700 USDT |
0.0758 USDT |
0.0700 USDT |
2024-02-23 |
0.0884 USDT |
6,681.2000 ZYN |
0.0665 USDT |
0.0665 USDT |
0.1048 USDT |
0.0757 USDT |
2024-02-21 |
0.0686 USDT |
3,839.3000 ZYN |
0.0830 USDT |
0.0440 USDT |
0.0830 USDT |
0.0726 USDT |
2024-02-20 |
0.0880 USDT |
214.7000 ZYN |
0.0880 USDT |
0.0880 USDT |
0.0880 USDT |
0.0880 USDT |
2024-02-17 |
0.0850 USDT |
114.2000 ZYN |
0.0850 USDT |
0.0850 USDT |
0.0850 USDT |
0.0850 USDT |
2024-02-16 |
0.0850 USDT |
51.6000 ZYN |
0.0850 USDT |
0.0850 USDT |
0.0850 USDT |
0.0850 USDT |
2024-02-15 |
0.0873 USDT |
1,884.7000 ZYN |
0.0800 USDT |
0.0800 USDT |
0.0950 USDT |
0.0950 USDT |
2024-02-13 |
0.0762 USDT |
82,445.5000 ZYN |
0.0780 USDT |
0.0732 USDT |
0.0801 USDT |
0.0765 USDT |
2024-02-12 |
0.0744 USDT |
98,373.9000 ZYN |
0.0745 USDT |
0.0732 USDT |
0.0754 USDT |
0.0745 USDT |
2024-02-11 |
0.0754 USDT |
92,660.5000 ZYN |
0.0784 USDT |
0.0735 USDT |
0.0785 USDT |
0.0748 USDT |
2024-02-10 |
0.0787 USDT |
125,610.0000 ZYN |
0.0788 USDT |
0.0780 USDT |
0.0813 USDT |
0.0784 USDT |
2024-02-09 |
0.0813 USDT |
94,872.9000 ZYN |
0.0943 USDT |
0.0752 USDT |
0.0954 USDT |
0.0776 USDT |
2024-02-08 |
0.0784 USDT |
130,505.0000 ZYN |
0.0695 USDT |
0.0695 USDT |
0.0943 USDT |
0.0943 USDT |
2024-02-07 |
0.0674 USDT |
125,094.0000 ZYN |
0.0664 USDT |
0.0663 USDT |
0.0719 USDT |
0.0695 USDT |
2024-02-06 |
0.0666 USDT |
108,144.7000 ZYN |
0.0666 USDT |
0.0664 USDT |
0.0669 USDT |
0.0664 USDT |
2024-02-05 |
0.0669 USDT |
106,366.4000 ZYN |
0.0670 USDT |
0.0664 USDT |
0.0673 USDT |
0.0668 USDT |
2024-02-04 |
0.0716 USDT |
99,402.1000 ZYN |
0.0720 USDT |
0.0672 USDT |
0.0721 USDT |
0.0673 USDT |
2024-02-03 |
0.0724 USDT |
104,194.7000 ZYN |
0.0724 USDT |
0.0720 USDT |
0.0727 USDT |
0.0723 USDT |
2024-02-02 |
0.0726 USDT |
57,309.3000 ZYN |
0.0748 USDT |
0.0688 USDT |
0.0748 USDT |
0.0719 USDT |
2024-02-01 |
0.0748 USDT |
51,210.0000 ZYN |
0.0748 USDT |
0.0747 USDT |
0.0748 USDT |
0.0748 USDT |
2024-01-31 |
0.0748 USDT |
77,438.9000 ZYN |
0.0748 USDT |
0.0747 USDT |
0.0748 USDT |
0.0748 USDT |
2024-01-30 |
0.0748 USDT |
92,030.3000 ZYN |
0.0748 USDT |
0.0747 USDT |
0.0750 USDT |
0.0748 USDT |
2024-01-29 |
0.0753 USDT |
101,939.2000 ZYN |
0.0759 USDT |
0.0747 USDT |
0.0764 USDT |
0.0749 USDT |
2024-01-28 |
0.0756 USDT |
118,441.0000 ZYN |
0.0760 USDT |
0.0747 USDT |
0.0766 USDT |
0.0756 USDT |
2024-01-27 |
0.0780 USDT |
91,979.2000 ZYN |
0.0843 USDT |
0.0753 USDT |
0.0844 USDT |
0.0754 USDT |
2024-01-26 |
0.0847 USDT |
98,337.8000 ZYN |
0.0850 USDT |
0.0838 USDT |
0.0855 USDT |
0.0840 USDT |
2024-01-25 |
0.0819 USDT |
71,193.6000 ZYN |
0.0824 USDT |
0.0811 USDT |
0.0853 USDT |
0.0852 USDT |
2024-01-24 |
0.0818 USDT |
115,454.9000 ZYN |
0.0820 USDT |
0.0810 USDT |
0.0830 USDT |
0.0817 USDT |
2024-01-23 |
0.0929 USDT |
111,669.5000 ZYN |
0.0950 USDT |
0.0819 USDT |
0.0953 USDT |
0.0825 USDT |
2024-01-22 |
0.0944 USDT |
94,194.1000 ZYN |
0.0939 USDT |
0.0937 USDT |
0.0954 USDT |
0.0948 USDT |
2024-01-21 |
0.0963 USDT |
103,026.5000 ZYN |
0.0968 USDT |
0.0906 USDT |
0.0969 USDT |
0.0959 USDT |
2024-01-20 |
0.0834 USDT |
102,143.1000 ZYN |
0.0747 USDT |
0.0743 USDT |
0.0961 USDT |
0.0958 USDT |
2024-01-19 |
0.0708 USDT |
119,181.3000 ZYN |
0.0695 USDT |
0.0688 USDT |
0.0753 USDT |
0.0747 USDT |
2024-01-18 |
0.0605 USDT |
115,489.4000 ZYN |
0.0595 USDT |
0.0591 USDT |
0.0696 USDT |
0.0694 USDT |
2024-01-17 |
0.0603 USDT |
88,294.2000 ZYN |
0.0604 USDT |
0.0592 USDT |
0.0605 USDT |
0.0594 USDT |
2024-01-16 |
0.0626 USDT |
78,740.7000 ZYN |
0.0684 USDT |
0.0604 USDT |
0.0686 USDT |
0.0608 USDT |
2024-01-15 |
0.0685 USDT |
113,823.1000 ZYN |
0.0705 USDT |
0.0656 USDT |
0.0705 USDT |
0.0677 USDT |