時価総額 $2.23T
1.03%
ボリューム24h $69.24B
37.82%
BTC % 58.6537%
0.01%
ETH % 10.321%
1.13%
硬貨
34.665
取引所
204
ライブ
0x (ZRX) 履歴価格、日付別ボリュームデータ 米ドル - USD
0x (ZRX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,260 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.0839 | $0.0839 | $0.0859 | $0.0854 | $765,272 | $71,180,472 |
| Jul-18 2026 | $0.0854 | $0.0848 | $0.086 | $0.0855 | $905,800 | $72,453,066 |
| Jul-17 2026 | $0.0855 | $0.0843 | $0.0864 | $0.0857 | $1,439,875 | $72,537,906 |
| Jul-16 2026 | $0.0856 | $0.0856 | $0.0876 | $0.0869 | $1,058,698 | $72,622,746 |
| Jul-15 2026 | $0.0868 | $0.0868 | $0.0882 | $0.0879 | $1,507,545 | $73,640,822 |
| Jul-14 2026 | $0.0879 | $0.0852 | $0.0887 | $0.0854 | $1,400,129 | $74,574,058 |
| Jul-13 2026 | $0.0851 | $0.0842 | $0.0878 | $0.0865 | $1,203,748 | $72,198,548 |
| Jul-12 2026 | $0.0865 | $0.0862 | $0.0889 | $0.0878 | $1,043,013 | $73,386,303 |
| Jul-11 2026 | $0.0879 | $0.0878 | $0.0898 | $0.0895 | $1,319,729 | $74,574,058 |
| Jul-10 2026 | $0.0895 | $0.0876 | $0.0909 | $0.0881 | $1,755,116 | $75,931,492 |
| Jul-09 2026 | $0.0882 | $0.0872 | $0.0906 | $0.09 | $1,602,911 | $74,828,577 |
| Jul-08 2026 | $0.0894 | $0.0838 | $0.0896 | $0.0855 | $3,139,594 | $75,846,653 |
| Jul-07 2026 | $0.0856 | $0.0852 | $0.0893 | $0.0886 | $1,642,567 | $72,622,746 |
| Jul-06 2026 | $0.0885 | $0.0861 | $0.0901 | $0.09 | $2,129,208 | $75,083,096 |
| Jul-05 2026 | $0.09 | $0.0889 | $0.0941 | $0.092 | $3,860,510 | $76,355,691 |