時価総額 $2.44T
-1.69%
ボリューム24h $107.47B
47.89%
BTC % 58.6518%
-1.17%
ETH % 9.85187%
1.4%
硬貨
34.665
取引所
204
ライブ
Zcash (ZEC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Zcash (ZEC) 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 3,502 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-31 2026 | $563.02 | $527.80 | $570.64 | $528.75 | $185,048,249 | $9,402,938,419 |
| May-30 2026 | $528.63 | $506.30 | $540.80 | $530.15 | $127,051,027 | $8,827,741,994 |
| May-29 2026 | $530.64 | $527.50 | $560.28 | $547.89 | $178,252,136 | $8,860,505,690 |
| May-28 2026 | $546.01 | $522.96 | $561.22 | $542.24 | $212,867,831 | $9,116,253,281 |
| May-27 2026 | $542.29 | $542.29 | $581.01 | $569.28 | $202,981,993 | $9,053,309,301 |
| May-26 2026 | $571.69 | $570.74 | $651.75 | $651.75 | $339,683,550 | $9,543,175,958 |
| May-25 2026 | $655.20 | $646.49 | $677.43 | $663.51 | $183,799,440 | $10,936,421,605 |
| May-24 2026 | $666.66 | $625.67 | $682.07 | $631.60 | $268,760,871 | $11,127,189,088 |
| May-23 2026 | $634.05 | $574.79 | $663.47 | $583.07 | $281,146,892 | $10,582,350,069 |
| May-22 2026 | $584.65 | $582.30 | $664.18 | $663.25 | $706,752,218 | $9,756,872,254 |
| May-21 2026 | $663.96 | $647.49 | $681.76 | $673.01 | $974,848,554 | $11,079,333,929 |
| May-20 2026 | $670.86 | $569.57 | $684.90 | $573.66 | $1,200,798,427 | $11,193,545,029 |
| May-19 2026 | $573.77 | $552.65 | $579.11 | $562.27 | $631,793,987 | $9,572,572,596 |
| May-18 2026 | $560.71 | $517.77 | $568.47 | $535.07 | $722,152,129 | $9,353,839,036 |
| May-17 2026 | $534.95 | $498.02 | $552.94 | $511.61 | $568,494,832 | $8,923,312,711 |