時価総額 $2.08T
0.92%
ボリューム24h $84.35B
-20.46%
BTC % 58.058%
-0.29%
ETH % 9.15915%
0.6%
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 803 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-26 2026 | $0.0023776 | $0.00232283 | $0.00244435 | $0.00236476 | $4,094,985 | $237,757,183 |
| Jun-25 2026 | $0.00236465 | $0.00226775 | $0.00242499 | $0.00235493 | $7,325,078 | $236,462,551 |
| Jun-24 2026 | $0.00235322 | $0.00226599 | $0.00241122 | $0.00240136 | $5,499,128 | $235,319,585 |
| Jun-23 2026 | $0.00239991 | $0.00232853 | $0.00242983 | $0.00242504 | $4,275,155 | $239,988,430 |
| Jun-22 2026 | $0.00242729 | $0.00240132 | $0.00248193 | $0.00240132 | $6,060,541 | $242,726,176 |
| Jun-21 2026 | $0.00240225 | $0.00239758 | $0.0025041 | $0.00249612 | $3,932,566 | $240,222,885 |
| Jun-20 2026 | $0.00249534 | $0.00249534 | $0.00253969 | $0.00251337 | $2,668,859 | $249,531,831 |
| Jun-19 2026 | $0.00250446 | $0.00248487 | $0.00254888 | $0.00254888 | $3,597,752 | $250,443,705 |
| Jun-18 2026 | $0.00254819 | $0.00251258 | $0.00262229 | $0.00258759 | $4,842,911 | $254,816,551 |
| Jun-17 2026 | $0.00257688 | $0.00256392 | $0.00270474 | $0.00268283 | $4,805,479 | $257,685,287 |
| Jun-16 2026 | $0.00268457 | $0.00263439 | $0.00282428 | $0.0027576 | $4,605,187 | $268,453,787 |
| Jun-15 2026 | $0.00276436 | $0.00265328 | $0.00288157 | $0.00266773 | $7,161,348 | $276,433,101 |
| Jun-14 2026 | $0.00266436 | $0.00253228 | $0.00267209 | $0.00265332 | $4,629,816 | $266,433,101 |
| Jun-13 2026 | $0.00265729 | $0.0025245 | $0.002675 | $0.0025245 | $3,045,532 | $265,726,001 |
| Jun-12 2026 | $0.00252448 | $0.00250348 | $0.0025422 | $0.0025422 | $4,406,890 | $252,445,521 |