Zynecoin(ZYN)Hoje
$0.003832
1 anos atrás
$0.124998
2 anos atrás
$0.153295
3 anos atrás
$0.213022
4 anos atrás
$0.286684
5 anos atrás
$1.3
Zynecoin Histórico de preços
(ZYN)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.003862 | $0.003886 | $0.003790 | $0.003807 | $212.795K |
2025-09-14 | $0.003822 | $0.003870 | $0.003751 | $0.003854 | $236.385K |
2025-09-13 | $0.003717 | $0.003876 | $0.003724 | $0.003811 | $231.670K |
2025-09-12 | $0.003520 | $0.003946 | $0.003520 | $0.003717 | $197.927K |
2025-09-11 | $0.003153 | $0.003649 | $0.003146 | $0.003520 | $212.127K |
2025-09-10 | $0.003345 | $0.003386 | $0.003150 | $0.003159 | $200.376K |
2025-09-09 | $0.004042 | $0.003986 | $0.003044 | $0.003350 | $214.752K |
2025-09-08 | $0.004413 | $0.004541 | $0.003825 | $0.003983 | $187.599K |
2025-09-07 | $0.004501 | $0.004629 | $0.004377 | $0.004413 | $206.541K |
2025-09-06 | $0.005130 | $0.005209 | $0.004487 | $0.004496 | $197.338K |
2025-09-05 | $0.004887 | $0.005174 | $0.004847 | $0.005122 | $199.136K |
2025-09-04 | $0.004779 | $0.005224 | $0.004782 | $0.004887 | $162.182K |
2025-09-03 | $0.004569 | $0.005436 | $0.004618 | $0.004777 | $89,361.95 |
2025-09-02 | $0.005835 | $0.005487 | $0.004235 | $0.004569 | $217.573K |
2025-09-01 | $0.006039 | $0.006078 | $0.005472 | $0.005824 | $209.172K |
2025-08-31 | $0.006119 | $0.006151 | $0.006007 | $0.006028 | $181.412K |
2025-08-30 | $0.006308 | $0.006395 | $0.006113 | $0.006113 | $97,256.51 |
2025-08-29 | $0.006076 | $0.006373 | $0.006056 | $0.006310 | $148.701K |
2025-08-28 | $0.005994 | $0.006088 | $0.005948 | $0.006071 | $169.055K |
2025-08-27 | $0.005705 | $0.006033 | $0.005683 | $0.005982 | $22,551.00 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Zynecoin(ZYN)
