時価総額 $2.17T
-3.22%
ボリューム24h $122.13B
-19.04%
BTC % 57.9506%
0.79%
ETH % 9.63348%
-0.99%
硬貨
34.665
取引所
204
ライブ
Zebec Network (ZBCN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Zebec Network (ZBCN) 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 781 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00245914 | $0.00241363 | $0.00280076 | $0.0027273 | $9,064,479 | $245,911,489 |
| Jun-03 2026 | $0.00273807 | $0.00267179 | $0.00281873 | $0.00267429 | $6,086,844 | $273,804,398 |
| Jun-02 2026 | $0.00267682 | $0.00266944 | $0.00291656 | $0.00290012 | $6,196,327 | $267,679,210 |
| Jun-01 2026 | $0.00289036 | $0.00288348 | $0.00305764 | $0.00305764 | $7,362,674 | $289,032,894 |
| May-31 2026 | $0.00300521 | $0.00293191 | $0.00304045 | $0.00301363 | $3,581,847 | $300,518,048 |
| May-30 2026 | $0.00301407 | $0.0030053 | $0.00325168 | $0.00306029 | $3,621,850 | $301,403,428 |
| May-29 2026 | $0.00306153 | $0.00279009 | $0.00312341 | $0.00285097 | $5,193,929 | $306,149,616 |
| May-28 2026 | $0.00284615 | $0.0027193 | $0.00294252 | $0.00285254 | $5,809,425 | $284,612,296 |
| May-27 2026 | $0.00283748 | $0.00283207 | $0.00310136 | $0.00284803 | $5,031,450 | $283,744,965 |
| May-26 2026 | $0.0028485 | $0.00283361 | $0.00298067 | $0.00298067 | $4,792,564 | $284,847,227 |
| May-25 2026 | $0.00298227 | $0.00291984 | $0.0030312 | $0.00294443 | $3,205,438 | $298,223,761 |
| May-24 2026 | $0.00294248 | $0.0029099 | $0.00304622 | $0.00304622 | $2,943,836 | $294,244,612 |
| May-23 2026 | $0.00304184 | $0.00280322 | $0.00307372 | $0.00290926 | $4,731,451 | $304,181,161 |
| May-22 2026 | $0.00290039 | $0.00289281 | $0.00313527 | $0.00310645 | $6,664,946 | $290,035,899 |
| May-21 2026 | $0.00310991 | $0.00297683 | $0.00318904 | $0.00300385 | $6,777,938 | $310,987,770 |