ZYN Coin Values ZYN
Dijital para birimlerini kolayca depolayın ve yönetin
Kendi bankan ol
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2020-08-09 | $1.42 | $1.39 | $1.43 | $1.37 |
2020-08-10 | $1.39 | $1.40 | $1.40 | $1.39 |
2020-08-12 | $1.40 | $1.38 | $1.46 | $1.37 |
2020-08-13 | $1.38 | $1.14 | $1.56 | $1.02 |
2020-08-14 | $1.14 | $1.54 | $1.71 | $1.03 |
2020-08-15 | $1.54 | $1.31 | $1.54 | $1.14 |
2020-08-16 | $1.31 | $1.31 | $1.31 | $1.31 |
2020-09-01 | $2.25 | $2.08 | $2.47 | $2.06 |
2020-09-02 | $2.08 | $2.09 | $2.09 | $2.08 |
2020-09-03 | $1.62 | $1.57 | $1.58 | $1.22 |
2020-09-04 | $1.57 | $1.50 | $1.69 | $1.38 |
2020-09-05 | $1.50 | $1.48 | $1.59 | $1.28 |
2020-09-06 | $1.48 | $1.53 | $1.58 | $1.45 |
2020-09-07 | $1.53 | $1.53 | $1.53 | $1.53 |
2020-09-15 | $1.34 | $1.31 | $1.37 | $0.9542000 |
2020-09-16 | $1.31 | $1.31 | $1.31 | $1.31 |
2020-09-18 | $1.17 | $1.17 | $1.25 | $1.13 |
2020-09-19 | $1.17 | $1.14 | $1.22 | $1.09 |
2020-09-20 | $1.14 | $1.14 | $1.14 | $1.14 |
2020-10-06 | $1.13 | $1.10 | $1.10 | $1.07 |
2020-10-07 | $1.10 | $1.11 | $1.11 | $1.10 |
2020-10-08 | $1.11 | $1.16 | $1.26 | $1.14 |
2020-10-09 | $1.16 | $1.11 | $1.21 | $1.10 |
2020-10-10 | $1.11 | $1.13 | $1.15 | $1.10 |
2020-10-11 | $1.13 | $1.13 | $1.15 | $1.12 |
2020-10-12 | $1.13 | $1.13 | $1.13 | $1.13 |
2020-10-15 | $1.11 | $1.16 | $1.19 | $1.10 |
2020-10-16 | $1.16 | $1.11 | $1.15 | $1.09 |
2020-10-17 | $1.11 | $1.11 | $1.11 | $1.11 |
2020-10-21 | $0.9250000 | $1.00 | $1.09 | $0.9818000 |
2020-10-22 | $1.00 | $0.9997000 | $1.00 | $0.9997000 |
2020-10-29 | $0.9739000 | $0.9859000 | $0.9940000 | $0.9526000 |
2020-10-30 | $0.9859000 | $0.9827000 | $0.9859000 | $0.9827000 |
2020-11-09 | $0.9013000 | $0.9253000 | $0.9360000 | $0.8782000 |
2020-11-10 | $0.9253000 | $0.9232000 | $0.9253000 | $0.9219000 |
2020-11-11 | $1.03 | $1.80 | $2.02 | $1.04 |
2020-11-12 | $1.80 | $1.77 | $1.85 | $1.76 |
2020-11-13 | $3.54 | $3.55 | $3.55 | $3.55 |
2020-11-14 | $1.83 | $1.83 | $1.83 | $1.83 |
2020-11-16 | $1.72 | $1.16 | $1.77 | $1.10 |
2020-11-17 | $1.16 | $1.16 | $1.16 | $1.16 |
2020-11-18 | $1.21 | $1.42 | $1.44 | $1.19 |
2020-11-19 | $1.42 | $1.42 | $1.43 | $1.42 |
2020-11-30 | $1.10 | $1.11 | $1.21 | $1.03 |
2020-12-01 | $1.11 | $1.10 | $1.11 | $1.10 |
2020-12-03 | $1.29 | $1.19 | $1.36 | $1.18 |
2020-12-04 | $1.19 | $1.19 | $1.19 | $1.19 |
2020-12-05 | $1.23 | $1.24 | $1.35 | $1.23 |
2020-12-06 | $1.24 | $1.25 | $1.25 | $1.24 |
2020-12-07 | $1.29 | $1.45 | $1.51 | $1.26 |
2020-12-08 | $1.45 | $1.45 | $1.45 | $1.45 |
2020-12-09 | $1.43 | $1.70 | $1.70 | $1.47 |
2020-12-10 | $1.70 | $1.70 | $1.70 | $1.70 |
2020-12-31 | $1.00 | $0.9191000 | $0.9833000 | $0.8925000 |
2021-01-01 | $0.9191000 | $0.9112000 | $0.9237000 | $0.9075000 |
2021-01-02 | $0.9103000 | $0.8691000 | $1.01 | $0.4854000 |
2021-01-03 | $0.8687000 | $0.8091000 | $1.12 | $0.7830000 |
2021-01-04 | $0.8091000 | $0.8646000 | $0.9843000 | $0.4693000 |
2021-01-05 | $0.8702000 | $0.7058000 | $0.9564000 | $0.6043000 |
2021-01-06 | $0.7058000 | $0.6707000 | $0.7611000 | $0.6707000 |
2021-01-07 | $0.7346000 | $0.6105000 | $0.8019000 | $0.5831000 |
2021-01-08 | $0.6105000 | $0.5085000 | $0.6105000 | $0.5065000 |
2021-01-11 | $0.8677000 | $0.9001000 | $1.06 | $0.7102000 |
2021-01-12 | $0.8966000 | $0.8779000 | $0.9489000 | $0.8346000 |
2021-01-13 | $0.8779000 | $0.8823000 | $0.8823000 | $0.8668000 |
2021-01-14 | $8.12 | $8.51 | $8.51 | $8.51 |
2021-01-15 | $1.03 | $1.04 | $1.04 | $1.03 |
2021-02-05 | $0.7666000 | $0.8561000 | $0.9086000 | $0.7783000 |
2021-02-06 | $0.8561000 | $0.8509000 | $0.8627000 | $0.8441000 |
2021-02-07 | $0.8246000 | $0.7875000 | $0.8580000 | $0.7865000 |
2021-02-08 | $0.7875000 | $0.7178000 | $0.8550000 | $0.6673000 |
2021-02-09 | $0.7178000 | $0.8283000 | $1.12 | $0.7179000 |
2021-02-10 | $0.8283000 | $0.8393000 | $0.8398000 | $0.8280000 |
2021-02-28 | $0.5888000 | $0.5776000 | $0.6259000 | $0.5375000 |
2021-03-01 | $0.5776000 | $0.5937000 | $0.6618000 | $0.5764000 |
2021-03-02 | $0.5937000 | $0.5958000 | $0.5959000 | $0.5930000 |
2021-03-04 | $0.6155000 | $0.6226000 | $0.6493000 | $0.5933000 |
2021-03-05 | $0.6226000 | $0.6452000 | $0.7196000 | $0.6186000 |
2021-03-06 | $0.6452000 | $0.6513000 | $0.6523000 | $0.6445000 |
2021-03-07 | $0.6679000 | $0.6220000 | $0.7028000 | $0.6134000 |
2021-03-08 | $0.6220000 | $0.6284000 | $0.6337000 | $0.6200000 |
2021-03-09 | $0.5614000 | $0.5734000 | $0.6129000 | $0.5644000 |
2021-03-10 | $0.5734000 | $0.5718000 | $0.5751000 | $0.5717000 |
2021-03-31 | $0.5524000 | $0.5371000 | $0.5742000 | $0.4986000 |
2021-04-01 | $0.5387000 | $0.5960000 | $0.6336000 | $0.5439000 |
2021-04-02 | $0.5960000 | $0.6090000 | $0.6529000 | $0.5714000 |
2021-04-03 | $0.6090000 | $0.6108000 | $0.6129000 | $0.6056000 |
2021-04-04 | $0.5955000 | $0.7351000 | $0.7704000 | $0.6126000 |
2021-04-05 | $0.7351000 | $0.7336000 | $0.7440000 | $0.7311000 |
2021-04-06 | $0.7246000 | $0.5688000 | $0.8529000 | $0.5002000 |
2021-04-07 | $0.5688000 | $0.5698000 | $0.5711000 | $0.5676000 |
2021-04-09 | $0.6774000 | $0.5970000 | $0.6764000 | $0.5962000 |
2021-04-10 | $0.5970000 | $0.5959000 | $0.5977000 | $0.5954000 |
2021-04-30 | $0.4008000 | $0.3872000 | $0.4106000 | $0.3836000 |
2021-05-01 | $0.3872000 | $0.4743000 | $0.5489000 | $0.3903000 |
2021-05-02 | $0.4743000 | $0.3380000 | $0.5314000 | $0.3380000 |
2021-05-03 | $0.3380000 | $0.4461000 | $0.5308000 | $0.3929000 |
2021-05-04 | $0.4461000 | $0.5656000 | $0.6216000 | $0.4210000 |
2021-05-05 | $0.5656000 | $0.5736000 | $0.5741000 | $0.5598000 |
2021-05-06 | $0.4940000 | $0.4888000 | $10.05 | $0.4888000 |
2021-05-07 | $0.4888000 | $0.4874000 | $0.4897000 | $0.4866000 |
2021-05-09 | $12.80 | $12.66 | $12.66 | $12.66 |
2021-05-10 | $0.5066000 | $0.5095000 | $0.5095000 | $0.5095000 |
2021-05-11 | $0.5095000 | $0.5390000 | $0.5390000 | $0.5390000 |
2021-05-12 | $0.5390000 | $0.5389000 | $0.5406000 | $0.5364000 |
2021-06-01 | $8.10 | $7.96 | $7.96 | $7.96 |
2021-06-02 | $7.96 | $8.16 | $8.16 | $8.16 |
2021-06-03 | $8.16 | $8.52 | $8.52 | $8.52 |
2021-06-04 | $0.2856000 | $0.2822000 | $0.2859000 | $0.2822000 |
2021-06-05 | $8.00 | $7.72 | $7.72 | $7.72 |
2021-06-06 | $7.72 | $7.77 | $7.77 | $7.77 |
2021-06-07 | $0.2711000 | $0.2695000 | $0.2729000 | $0.2695000 |
2021-06-09 | $7.25 | $8.12 | $8.12 | $8.12 |
2021-06-10 | $8.12 | $7.96 | $7.96 | $7.96 |
2021-06-11 | $0.2472000 | $0.2455000 | $0.2472000 | $0.2448000 |
2021-06-30 | $7.79 | $7.61 | $7.61 | $7.61 |
2021-07-01 | $7.61 | $7.28 | $7.28 | $7.28 |
2021-07-02 | $7.28 | $7.34 | $7.34 | $7.34 |
2021-07-03 | $7.34 | $7.53 | $7.53 | $7.53 |
2021-07-04 | $0.2227000 | $0.2228000 | $0.2231000 | $0.2224000 |
2021-07-05 | $7.66 | $7.32 | $7.32 | $7.32 |
2021-07-06 | $0.2197000 | $0.2203000 | $0.2206000 | $0.2195000 |
2021-07-07 | $7.43 | $7.36 | $7.36 | $7.36 |
2021-07-08 | $0.2317000 | $0.2319000 | $0.2325000 | $0.2310000 |
2021-07-09 | $7.14 | $7.35 | $7.35 | $7.35 |
2021-07-10 | $0.2146000 | $0.2150000 | $0.2151000 | $0.2140000 |
2021-08-05 | $8.63 | $8.88 | $8.88 | $8.88 |
2021-08-06 | $0.2829000 | $0.2823000 | $0.2845000 | $0.2823000 |
2021-08-09 | $9.52 | $10.05 | $10.05 | $10.05 |
2021-08-10 | $10.05 | $9.90 | $9.90 | $9.90 |
2021-08-11 | $0.3142000 | $0.3149000 | $0.3154000 | $0.3136000 |
2021-09-05 | $10.84 | $11.24 | $11.24 | $11.24 |
2021-09-06 | $0.3952000 | $0.3960000 | $0.3963000 | $0.3941000 |
2021-09-09 | $10.00 | $10.07 | $10.07 | $10.07 |
2021-09-10 | $0.3424000 | $0.3426000 | $0.3440000 | $0.3418000 |
2021-10-01 | $9.52 | $10.46 | $10.46 | $10.46 |
2021-10-02 | $0.3311000 | $0.3283000 | $0.3319000 | $0.3283000 |
2021-10-05 | $10.70 | $11.18 | $11.18 | $11.18 |
2021-10-06 | $0.3516000 | $0.3519000 | $0.3522000 | $0.3505000 |
2021-10-07 | $12.02 | $11.68 | $11.68 | $11.68 |
2021-10-08 | $0.3588000 | $0.3601000 | $0.3601000 | $0.3577000 |
2021-10-09 | $11.71 | $11.93 | $11.93 | $11.93 |
2021-10-10 | $0.3576000 | $0.3565000 | $0.3577000 | $0.3564000 |
2021-11-02 | $13.23 | $13.73 | $13.73 | $13.73 |
2021-11-03 | $13.73 | $13.66 | $13.66 | $13.66 |
2021-11-04 | $13.66 | $13.34 | $13.34 | $13.34 |
2021-11-05 | $0.4537000 | $0.4536000 | $0.4539000 | $0.4522000 |
2021-11-08 | $13.74 | $14.66 | $14.66 | $14.66 |
2021-11-09 | $0.4811000 | $0.4800000 | $0.4812000 | $0.4783000 |
2021-11-30 | $12.56 | $12.39 | $12.39 | $12.39 |
2021-12-01 | $12.37 | $12.42 | $12.42 | $12.42 |
2021-12-02 | $0.4588000 | $0.4565000 | $0.4588000 | $0.4564000 |
2021-12-05 | $10.69 | $10.70 | $10.70 | $10.70 |
2021-12-06 | $0.4201000 | $0.4177000 | $0.4209000 | $0.4174000 |
2021-12-09 | $10.97 | $10.33 | $10.33 | $10.33 |
2021-12-10 | $10.33 | $10.25 | $10.25 | $10.25 |
2021-12-11 | $0.3902000 | $0.3883000 | $0.3918000 | $0.3873000 |
2022-01-01 | $10.03 | $10.36 | $10.36 | $10.36 |
2022-01-02 | $10.36 | $10.27 | $10.27 | $10.27 |
2022-01-03 | $0.3831000 | $0.3812000 | $0.3831000 | $0.3812000 |
2022-01-05 | $9.95 | $9.43 | $9.43 | $9.43 |
2022-01-06 | $9.43 | $9.36 | $9.36 | $9.36 |
2022-01-07 | $0.3406000 | $0.3396000 | $0.3415000 | $0.3393000 |
2022-01-08 | $9.02 | $9.05 | $9.05 | $9.05 |
2022-01-09 | $9.05 | $9.09 | $9.09 | $9.09 |
2022-01-10 | $9.09 | $9.08 | $9.08 | $9.08 |
2022-01-11 | $0.3084000 | $0.3079000 | $0.3088000 | $0.3072000 |
2022-01-31 | $8.23 | $8.36 | $8.36 | $8.36 |
2022-02-01 | $0.2689000 | $0.2700000 | $0.2707000 | $0.2677000 |
2022-02-04 | $8.10 | $9.03 | $9.03 | $9.03 |
2022-02-05 | $0.2997000 | $0.2990000 | $0.2998000 | $0.2974000 |
2022-02-09 | $9.57 | $9.64 | $9.64 | $9.64 |
2022-02-10 | $9.64 | $9.45 | $9.45 | $9.45 |
2022-02-11 | $9.45 | $9.21 | $9.21 | $9.21 |
2022-02-12 | $0.2929000 | $0.2919000 | $0.2930000 | $0.2915000 |
Çift | Değiş tokuş |
---|---|
ZYN/BTC | bibox |
ZYN/ETH | bibox |
ZYN/USDT | bibox |
ZYN/USDT | idax |
Zynecoin is a cryptocurrency token created with the intention of providing back and support to African startups and humanitarian initiatives. The Zynecoin token will also split mining commissions so that a healthy portion of them will be used to contribute directly to African state treasury funds.
Sorry, detailed technology about Zynecoin is not currently available
Sorry, detailed features about Zynecoin is not currently available