時価総額 $2.27T
3.67%
ボリューム24h $76.46B
37.4%
BTC % 58.608%
-0.31%
ETH % 9.41575%
2.59%
硬貨
34.665
取引所
204
ライブ
CryptoZoon (ZOON) 履歴価格、日付別ボリュームデータ 米ドル - USD
CryptoZoon (ZOON) 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 1,755 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00087446 | $0.00081987 | $0.00088334 | $0.00083859 | $35,871 | $609,613 |
| May-22 2026 | $0.00082605 | $0.00082605 | $0.00088477 | $0.00087097 | $58,050 | $575,861 |
| May-21 2026 | $0.00086468 | $0.00082139 | $0.00094217 | $0.00082139 | $49,185 | $602,792 |
| May-20 2026 | $0.00086281 | $0.00082529 | $0.00088781 | $0.00084273 | $32,498 | $601,491 |
| May-19 2026 | $0.0008447 | $0.0008447 | $0.00088575 | $0.00085456 | $13,806 | $588,864 |
| May-18 2026 | $0.00086011 | $0.00085418 | $0.00090422 | $0.00090118 | $74,304 | $599,605 |
| May-17 2026 | $0.00087042 | $0.00082954 | $0.00091698 | $0.00085499 | $29,617 | $606,796 |
| May-16 2026 | $0.00085519 | $0.00081421 | $0.00089995 | $0.00086786 | $20,521 | $596,175 |
| May-15 2026 | $0.00092083 | $0.00072561 | $0.00092313 | $0.00072911 | $440,027 | $641,937 |
| May-14 2026 | $0.00072791 | $0.00066567 | $0.00072791 | $0.00071182 | $13,558 | $507,459 |
| May-13 2026 | $0.00070892 | $0.00066467 | $0.00071148 | $0.00066467 | $11,814 | $494,218 |
| May-12 2026 | $0.00067218 | $0.00066172 | $0.00071298 | $0.00069739 | $15,326 | $468,607 |
| May-11 2026 | $0.00069423 | $0.00065878 | $0.00069762 | $0.00065947 | $12,951 | $483,996 |
| May-10 2026 | $0.00065839 | $0.00065839 | $0.00069938 | $0.00066033 | $12,895 | $459,008 |
| May-09 2026 | $0.00065985 | $0.00064969 | $0.00069208 | $0.00064969 | $13,448 | $460,030 |