時価総額 $2.22T
0.49%
ボリューム24h $38.95B
13.25%
BTC % 58.9402%
0.15%
ETH % 10.468%
0.16%
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 846 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 |
|---|---|---|---|---|---|---|
| Aug-08 2026 | $0.00177803 | $0.001727 | $0.00177803 | $0.00173454 | $2,295,285 | $177,801,043 |
| Aug-07 2026 | $0.00173214 | $0.00172092 | $0.0018006 | $0.00176729 | $3,657,215 | $173,212,016 |
| Aug-06 2026 | $0.00176739 | $0.00175971 | $0.00181311 | $0.00177826 | $3,264,148 | $176,737,802 |
| Aug-05 2026 | $0.00177775 | $0.00177641 | $0.00184348 | $0.0018197 | $3,573,293 | $177,773,203 |
| Aug-04 2026 | $0.00182265 | $0.00176194 | $0.0018616 | $0.00181885 | $3,201,973 | $182,263,624 |
| Aug-03 2026 | $0.00181561 | $0.00181399 | $0.00189038 | $0.0018751 | $4,638,829 | $181,559,244 |
| Aug-02 2026 | $0.00187003 | $0.00183566 | $0.00188825 | $0.00187077 | $3,667,811 | $187,001,447 |
| Aug-01 2026 | $0.00188437 | $0.00178215 | $0.00188478 | $0.0017839 | $2,651,012 | $188,435,358 |
| Jul-31 2026 | $0.001783 | $0.00172657 | $0.00185778 | $0.00176884 | $4,005,294 | $178,298,216 |
| Jul-30 2026 | $0.00176775 | $0.0016974 | $0.00187245 | $0.00185922 | $4,405,116 | $176,773,692 |
| Jul-29 2026 | $0.00184946 | $0.0017541 | $0.00185974 | $0.00178362 | $4,009,182 | $184,944,265 |
| Jul-28 2026 | $0.0017858 | $0.00177573 | $0.00184364 | $0.00184364 | $4,317,015 | $178,577,930 |
| Jul-27 2026 | $0.00183987 | $0.00183548 | $0.00196102 | $0.00196032 | $4,803,005 | $183,985,320 |
| Jul-26 2026 | $0.00196405 | $0.00186854 | $0.0019656 | $0.00188817 | $2,951,446 | $196,402,697 |
| Jul-25 2026 | $0.00188941 | $0.00186766 | $0.00191559 | $0.00189321 | $2,704,269 | $188,939,570 |