ZYTHUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.072936 | -0.001172 | -1.58% | 0.079783 | 0.079833 | 0.072824 | 0.00 |
Jun 25 2024 | 0.074108 | 0.001738 | 2.40% | 0.072315 | 0.074877 | 0.07228 | 0.00 |
Jun 24 2024 | 0.07237 | -0.003629 | -4.78% | 0.075791 | 0.075966 | 0.070281 | 0.00 |
Jun 23 2024 | 0.076 | -0.00108 | -1.40% | 0.077094 | 0.077386 | 0.075902 | 0.00 |
Jun 22 2024 | 0.07708 | 0.000218 | 0.28% | 0.076974 | 0.077377 | 0.076698 | 0.00 |
Jun 21 2024 | 0.076862 | -0.000995 | -1.28% | 0.077858 | 0.077986 | 0.076044 | 0.00 |
Jun 20 2024 | 0.077856 | 0.000041 | 0.05% | 0.077961 | 0.07973 | 0.07743 | 0.00 |
Jun 19 2024 | 0.077815 | -0.000231 | -0.30% | 0.078167 | 0.078839 | 0.077645 | 0.00 |
Jun 18 2024 | 0.078046 | -0.001659 | -2.08% | 0.079783 | 0.079833 | 0.076836 | 0.00 |
Jun 17 2024 | 0.079705 | -0.000262 | -0.33% | 0.079193 | 0.080715 | 0.078165 | 0.00 |
Jun 16 2024 | 0.079967 | 0.00055 | 0.69% | 0.079412 | 0.080288 | 0.0792 | 0.00 |
Jun 15 2024 | 0.079417 | 0.000189 | 0.24% | 0.079193 | 0.079678 | 0.078995 | 0.00 |
Jun 14 2024 | 0.079228 | -0.000922 | -1.15% | 0.080215 | 0.080784 | 0.078024 | 0.00 |
Jun 13 2024 | 0.08015 | -0.001732 | -2.12% | 0.081899 | 0.082051 | 0.079472 | 0.00 |
Jun 12 2024 | 0.081882 | 0.001026 | 1.27% | 0.080792 | 0.083988 | 0.080288 | 0.00 |
Jun 11 2024 | 0.080856 | -0.002512 | -3.01% | 0.083443 | 0.083443 | 0.079396 | 0.00 |
Jun 10 2024 | 0.083367 | -0.000219 | -0.26% | 0.081261 | 0.084316 | 0.081101 | 0.00 |
Jun 09 2024 | 0.083586 | 0.000392 | 0.47% | 0.083145 | 0.083809 | 0.082996 | 0.00 |
Jun 08 2024 | 0.083194 | -0.00000900 | -0.01% | 0.083141 | 0.083422 | 0.083048 | 0.00 |
Jun 07 2024 | 0.083203 | -0.001731 | -2.04% | 0.084908 | 0.086306 | 0.082226 | 0.00 |
Jun 06 2024 | 0.084934 | -0.000385 | -0.45% | 0.085386 | 0.085967 | 0.08424 | 0.00 |
Jun 05 2024 | 0.08532 | 0.000644 | 0.76% | 0.081261 | 0.086106 | 0.081101 | 0.00 |
Jun 04 2024 | 0.084675 | 0.002129 | 2.58% | 0.082565 | 0.08524 | 0.082267 | 0.00 |
Jun 03 2024 | 0.082547 | 0.001191 | 1.46% | 0.081261 | 0.084316 | 0.081101 | 0.00 |
Jun 02 2024 | 0.081356 | 0.000121 | 0.15% | 0.081261 | 0.082079 | 0.080839 | 0.00 |
Jun 01 2024 | 0.081235 | 0.000277 | 0.34% | 0.081 | 0.081375 | 0.080877 | 0.00 |
May 31 2024 | 0.080958 | -0.001059 | -1.29% | 0.082035 | 0.08275 | 0.079951 | 0.00 |
May 30 2024 | 0.082016 | 0.00089 | 1.10% | 0.0811 | 0.083435 | 0.080534 | 0.00 |
May 29 2024 | 0.081126 | -0.000914 | -1.11% | 0.08197 | 0.082611 | 0.080519 | 0.00 |
May 28 2024 | 0.08204 | -0.001158 | -1.39% | 0.083272 | 0.083388 | 0.080679 | 0.00 |
May 27 2024 | 0.083198 | 0.001009 | 1.23% | 0.079512 | 0.084709 | 0.078833 | 0.00 |
May 26 2024 | 0.082189 | -0.000891 | -1.07% | 0.083118 | 0.083361 | 0.081884 | 0.00 |
May 25 2024 | 0.08308 | 0.000793 | 0.96% | 0.082237 | 0.083457 | 0.082215 | 0.00 |
May 24 2024 | 0.082287 | 0.000838 | 1.03% | 0.081509 | 0.083038 | 0.079975 | 0.00 |
May 23 2024 | 0.081449 | -0.001488 | -1.79% | 0.082924 | 0.084023 | 0.079818 | 0.00 |
May 22 2024 | 0.082937 | -0.001267 | -1.50% | 0.084158 | 0.084711 | 0.082779 | 0.00 |
May 21 2024 | 0.084204 | -0.001452 | -1.70% | 0.085739 | 0.086202 | 0.083073 | 0.00 |
May 20 2024 | 0.085656 | 0.006182 | 7.78% | 0.079512 | 0.085802 | 0.078833 | 0.00 |
May 19 2024 | 0.079474 | -0.000939 | -1.17% | 0.080329 | 0.081202 | 0.079156 | 0.00 |
May 18 2024 | 0.080413 | 0.000071 | 0.09% | 0.080368 | 0.080862 | 0.079998 | 0.00 |
May 17 2024 | 0.080342 | 0.002014 | 2.57% | 0.078365 | 0.080956 | 0.078196 | 0.00 |
May 16 2024 | 0.078328 | -0.001272 | -1.60% | 0.079512 | 0.080037 | 0.077524 | 0.00 |
May 15 2024 | 0.0796 | 0.005717 | 7.74% | 0.073856 | 0.079697 | 0.073589 | 0.00 |
May 14 2024 | 0.073883 | -0.001573 | -2.08% | 0.075485 | 0.075697 | 0.073339 | 0.00 |
May 13 2024 | 0.075457 | 0.001687 | 2.29% | 0.073425 | 0.076139 | 0.072786 | 0.00 |
May 12 2024 | 0.07377 | 0.000825 | 1.13% | 0.07302 | 0.074156 | 0.072735 | 0.00 |
May 11 2024 | 0.072945 | -0.000171 | -0.23% | 0.072996 | 0.073723 | 0.072602 | 0.00 |
May 10 2024 | 0.073117 | -0.002513 | -3.32% | 0.075493 | 0.076164 | 0.072289 | 0.00 |
May 09 2024 | 0.075629 | 0.002237 | 3.05% | 0.073425 | 0.076055 | 0.072786 | 0.00 |
May 08 2024 | 0.073393 | -0.001583 | -2.11% | 0.074801 | 0.07561 | 0.073052 | 0.00 |
May 07 2024 | 0.074975 | -0.000846 | -1.12% | 0.0758 | 0.077245 | 0.074721 | 0.00 |
May 06 2024 | 0.075821 | -0.000986 | -1.28% | 0.070945 | 0.078336 | 0.070594 | 0.00 |
May 05 2024 | 0.076807 | 0.000151 | 0.20% | 0.076671 | 0.077484 | 0.075557 | 0.00 |
May 04 2024 | 0.076656 | 0.001137 | 1.51% | 0.075467 | 0.077323 | 0.075104 | 0.00 |
May 03 2024 | 0.075519 | 0.004535 | 6.39% | 0.070945 | 0.076003 | 0.070594 | 0.00 |
May 02 2024 | 0.070984 | 0.000852 | 1.21% | 0.069885 | 0.071531 | 0.06829 | 0.00 |
May 01 2024 | 0.070132 | -0.002882 | -3.95% | 0.072752 | 0.072821 | 0.067818 | 0.00 |
Apr 30 2024 | 0.073014 | -0.003588 | -4.68% | 0.076605 | 0.077615 | 0.070918 | 0.00 |
Apr 29 2024 | 0.076602 | 0.001002 | 1.33% | 0.077925 | 0.078768 | 0.074174 | 0.00 |
Apr 28 2024 | 0.075599 | -0.000553 | -0.73% | 0.076094 | 0.077124 | 0.075316 | 0.00 |
Apr 27 2024 | 0.076153 | -0.000402 | -0.53% | 0.076497 | 0.076676 | 0.075005 | 0.00 |
Apr 26 2024 | 0.076555 | -0.000826 | -1.07% | 0.077382 | 0.077725 | 0.07602 | 0.00 |
Apr 25 2024 | 0.077381 | 0.000341 | 0.44% | 0.077126 | 0.078311 | 0.075356 | 0.00 |
Apr 24 2024 | 0.07704 | -0.00262 | -3.29% | 0.079693 | 0.080491 | 0.07628 | 0.00 |
Apr 23 2024 | 0.07966 | -0.000586 | -0.73% | 0.080161 | 0.080634 | 0.079042 | 0.00 |
Apr 22 2024 | 0.080246 | 0.002259 | 2.90% | 0.077925 | 0.0807 | 0.077609 | 0.00 |
Apr 21 2024 | 0.077988 | 0.000092 | 0.12% | 0.077736 | 0.078826 | 0.077129 | 0.00 |
Apr 20 2024 | 0.077896 | 0.001036 | 1.35% | 0.07659 | 0.078535 | 0.075905 | 0.00 |
Apr 19 2024 | 0.076859 | 0.000642 | 0.84% | 0.07606 | 0.078596 | 0.071522 | 0.00 |
Apr 18 2024 | 0.076217 | 0.002628 | 3.57% | 0.07354 | 0.076958 | 0.073017 | 0.00 |
Apr 17 2024 | 0.073589 | -0.002876 | -3.76% | 0.076613 | 0.077349 | 0.071839 | 0.00 |
Apr 16 2024 | 0.076465 | 0.000338 | 0.44% | 0.076109 | 0.077139 | 0.074069 | 0.00 |
Apr 15 2024 | 0.076127 | -0.002824 | -3.58% | 0.078943 | 0.080216 | 0.074798 | 0.00 |
Apr 14 2024 | 0.07895 | 0.001567 | 2.03% | 0.077184 | 0.079018 | 0.074603 | 0.00 |
Apr 13 2024 | 0.077383 | -0.003172 | -3.94% | 0.080515 | 0.081534 | 0.073922 | 0.00 |
Apr 12 2024 | 0.080555 | -0.00353 | -4.20% | 0.084011 | 0.085435 | 0.079234 | 0.00 |
Apr 11 2024 | 0.084085 | -0.000584 | -0.69% | 0.084671 | 0.08551 | 0.083482 | 0.00 |
Apr 10 2024 | 0.084669 | 0.001655 | 1.99% | 0.082938 | 0.085307 | 0.081051 | 0.00 |
Apr 09 2024 | 0.083013 | -0.003038 | -3.53% | 0.085928 | 0.086096 | 0.081935 | 0.00 |
Apr 08 2024 | 0.086051 | 0.00273 | 3.28% | 0.082686 | 0.087218 | 0.082685 | 0.00 |
Apr 07 2024 | 0.083322 | 0.000575 | 0.69% | 0.082686 | 0.084305 | 0.082685 | 0.00 |
Apr 06 2024 | 0.082747 | 0.001157 | 1.42% | 0.081329 | 0.083511 | 0.081 | 0.00 |
Apr 05 2024 | 0.08159 | -0.000556 | -0.68% | 0.082229 | 0.082458 | 0.079219 | 0.00 |
Apr 04 2024 | 0.082146 | 0.002778 | 3.50% | 0.079285 | 0.083163 | 0.078137 | 0.00 |
Apr 03 2024 | 0.079368 | 0.000804 | 1.02% | 0.078597 | 0.080318 | 0.077515 | 0.00 |
Apr 02 2024 | 0.078564 | -0.005284 | -6.30% | 0.083593 | 0.083593 | 0.077501 | 0.00 |
Apr 01 2024 | 0.083848 | -0.001675 | -1.96% | 0.084923 | 0.085116 | 0.081859 | 0.00 |
Mar 31 2024 | 0.085523 | 0.001927 | 2.31% | 0.083678 | 0.085584 | 0.083665 | 0.00 |
Mar 30 2024 | 0.083596 | -0.000282 | -0.34% | 0.083825 | 0.084414 | 0.083518 | 0.00 |
Mar 29 2024 | 0.083878 | -0.001035 | -1.22% | 0.084923 | 0.085116 | 0.082925 | 0.00 |