時価総額 $2.26T
1.78%
ボリューム24h $71.93B
23.81%
BTC % 58.89%
0.37%
ETH % 10.3434%
0.7%
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 827 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-20 2026 | $0.00202896 | $0.00195858 | $0.00213193 | $0.00195858 | $5,887,083 | $202,894,172 |
| Jul-19 2026 | $0.00195884 | $0.00193621 | $0.0019905 | $0.00195142 | $3,824,160 | $195,882,260 |
| Jul-18 2026 | $0.00197147 | $0.00192354 | $0.00203096 | $0.00202514 | $3,957,519 | $197,145,174 |
| Jul-17 2026 | $0.00201469 | $0.00201469 | $0.00213731 | $0.00210647 | $5,202,947 | $201,467,289 |
| Jul-16 2026 | $0.00210041 | $0.00209455 | $0.0021738 | $0.00217141 | $3,957,917 | $210,038,644 |
| Jul-15 2026 | $0.00217227 | $0.0021329 | $0.00220995 | $0.00220322 | $4,321,941 | $217,224,999 |
| Jul-14 2026 | $0.00220436 | $0.00211301 | $0.00227145 | $0.00211301 | $3,804,807 | $220,434,129 |
| Jul-13 2026 | $0.00209914 | $0.00207914 | $0.00218119 | $0.0021483 | $4,215,521 | $209,911,867 |
| Jul-12 2026 | $0.00214856 | $0.00214856 | $0.00219935 | $0.00218283 | $4,264,461 | $214,853,407 |
| Jul-11 2026 | $0.00218247 | $0.00217082 | $0.00224881 | $0.0021897 | $2,891,062 | $218,244,719 |
| Jul-10 2026 | $0.00219065 | $0.00216779 | $0.00221975 | $0.00216883 | $4,199,556 | $219,063,182 |
| Jul-09 2026 | $0.00216581 | $0.00216532 | $0.00223662 | $0.00218406 | $4,524,733 | $216,578,491 |
| Jul-08 2026 | $0.00218186 | $0.00211873 | $0.00234689 | $0.0021572 | $5,533,006 | $218,183,985 |
| Jul-07 2026 | $0.00212842 | $0.00211606 | $0.00219488 | $0.00218016 | $4,597,461 | $212,840,241 |
| Jul-06 2026 | $0.00218036 | $0.00214319 | $0.00222821 | $0.00222821 | $6,536,706 | $218,033,727 |