時価総額 $2.18T
-1.23%
ボリューム24h $63.84B
-2.43%
BTC % 58.4425%
-0.07%
ETH % 10.159%
-0.9%
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 3,548 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-16 2026 | $526.33 | $526.33 | $572.45 | $570.39 | $201,765,088 | $8,828,357,197 |
| Jul-15 2026 | $572.86 | $551.55 | $585.44 | $564.25 | $205,198,490 | $9,607,920,439 |
| Jul-14 2026 | $568.16 | $496.12 | $568.16 | $496.12 | $189,406,075 | $9,528,367,525 |
| Jul-13 2026 | $495.15 | $491.86 | $539.40 | $533.69 | $154,322,680 | $8,302,984,999 |
| Jul-12 2026 | $532.51 | $505.81 | $545.88 | $508.88 | $145,077,467 | $8,926,123,480 |
| Jul-11 2026 | $511.14 | $496.32 | $529.29 | $498.05 | $113,776,338 | $8,567,911,881 |
| Jul-10 2026 | $499.39 | $478.90 | $510.19 | $481.52 | $137,690,681 | $8,370,954,169 |
| Jul-09 2026 | $481.72 | $457.20 | $494.88 | $466.19 | $112,213,033 | $8,074,763,296 |
| Jul-08 2026 | $464.49 | $453.83 | $488.83 | $484.59 | $121,342,214 | $7,785,162,292 |
| Jul-07 2026 | $484.93 | $444.12 | $510.68 | $452.86 | $204,456,077 | $8,127,055,545 |
| Jul-06 2026 | $455.76 | $442.04 | $465.10 | $461.96 | $140,906,331 | $7,637,474,274 |
| Jul-05 2026 | $462.25 | $451.81 | $466.07 | $463.41 | $91,093,010 | $7,745,486,616 |
| Jul-04 2026 | $464.63 | $457.16 | $472.74 | $460.96 | $86,469,011 | $7,784,629,415 |
| Jul-03 2026 | $461.12 | $427.26 | $466.78 | $434.65 | $177,779,528 | $7,725,059,743 |
| Jul-02 2026 | $434.32 | $411.34 | $451.69 | $417.34 | $163,303,069 | $7,275,405,198 |