時価総額 $3.13T
-5.75%
ボリューム24h $241.32B
31.45%
BTC % 54.65%
-0.25%
ETH % 10.86%
-0.82%
硬貨
33.736
+2
取引所
885
最後の更新
1 分 前
Zap (ZAP) 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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.00086335 | $0.00071435 | $0.00094307 | $0.00077034 | $865 | $203,875 |
| Nov-29 2025 | $0.00077042 | $0.00064491 | $0.00220144 | $0.00186525 | $2,573 | $181,932 |
| Nov-28 2025 | $0.00204017 | $0.00090982 | $0.00204017 | $0.00091797 | - | $481,777 |
| Nov-27 2025 | $0.00091797 | $0.00089496 | $0.00096843 | $0.00089868 | $1,636 | $216,775 |
| Nov-26 2025 | $0.00080939 | $0.00080939 | $0.00148814 | $0.00148814 | - | $191,134 |
| Nov-25 2025 | $0.00148814 | $0.00148814 | $0.00214108 | $0.00197575 | - | $351,418 |
| Nov-24 2025 | $0.00197575 | $0.00146693 | $0.00212141 | $0.00210692 | - | $466,563 |
| Nov-23 2025 | $0.00210692 | $0.0014784 | $0.00210692 | $0.00153023 | - | $497,538 |
| Nov-22 2025 | $0.00153023 | $0.00147749 | $0.00153023 | $0.00151347 | - | $361,356 |
| Nov-21 2025 | $0.00151347 | $0.00145126 | $0.00180159 | $0.00145126 | - | $357,400 |
| Nov-20 2025 | $0.00143434 | $0.00143434 | $0.00220546 | $0.00220546 | - | $338,713 |
| Nov-19 2025 | $0.001663 | $0.00151443 | $0.001663 | $0.00157249 | - | $392,709 |
| Nov-18 2025 | $0.00158559 | $0.00139765 | $0.00236098 | $0.00236098 | - | $374,430 |
| Nov-17 2025 | $0.00236098 | $0.0015063 | $0.00236098 | $0.0015063 | - | $557,532 |
| Nov-16 2025 | $0.0015063 | $0.00134019 | $0.00238568 | $0.00153741 | - | $355,706 |