時価総額 $2.49T
-1.27%
ボリューム24h $99.13B
-42.06%
BTC % 54.25%
0.29%
ETH % 9.43%
-0.53%
硬貨
34.246
+3
取引所
885
最後の更新
1 分 前
Zama (ZAMA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.025659 | $0.022506 | $0.025973 | $0.02267 | $68,127,536 | $56,450,485 |
| Feb-20 2026 | $0.023484 | $0.019374 | $0.024122 | $0.020047 | $62,167,675 | $51,664,972 |
| Feb-19 2026 | $0.020068 | $0.018581 | $0.021748 | $0.018581 | $62,207,143 | $44,150,627 |
| Feb-18 2026 | $0.01882 | $0.018306 | $0.019815 | $0.01916 | $31,727,887 | $41,405,479 |
| Feb-17 2026 | $0.019136 | $0.01913 | $0.022674 | $0.022674 | $503,541,663 | $42,100,964 |
| Feb-16 2026 | $0.022965 | $0.020258 | $0.023873 | $0.020258 | $517,828,941 | $50,524,592 |
| Feb-15 2026 | $0.019842 | $0.01967 | $0.022475 | $0.021172 | $415,334,733 | $43,653,172 |
| Feb-14 2026 | $0.021392 | $0.019213 | $0.022058 | $0.019504 | $242,422,207 | $47,064,151 |
| Feb-13 2026 | $0.019875 | $0.017368 | $0.020869 | $0.018106 | $229,045,564 | $43,727,166 |
| Feb-12 2026 | $0.01786 | $0.016773 | $0.019359 | $0.018807 | $89,087,306 | $39,293,728 |
| Feb-11 2026 | $0.018797 | $0.018198 | $0.022778 | $0.022778 | $108,766,841 | $41,353,846 |
| Feb-10 2026 | $0.023161 | $0.022968 | $0.028335 | $0.028335 | $427,389,744 | $50,955,610 |
| Feb-09 2026 | $0.027979 | $0.026371 | $0.028851 | $0.027542 | $283,888,183 | $61,554,633 |
| Feb-08 2026 | $0.028023 | $0.02749 | $0.02968 | $0.029406 | $197,433,193 | $61,652,722 |
| Feb-07 2026 | $0.029778 | $0.029327 | $0.031657 | $0.029327 | $278,961,976 | $65,512,547 |