時価総額 $2.64T
1.04%
ボリューム24h $180.20B
-41.99%
BTC % 54.7%
0.56%
ETH % 10.09%
-0.59%
硬貨
34.477
+5
取引所
885
最後の更新
3 分 前
Horizen (ZEN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $5.345 | $5.331 | $5.628 | $5.625 | $16,224,081 | $95,941,528 |
| Apr-07 2026 | $5.634 | $5.121 | $5.640 | $5.175 | $15,001,846 | $101,138,918 |
| Apr-06 2026 | $5.178 | $5.156 | $5.368 | $5.263 | $10,694,812 | $92,955,996 |
| Apr-05 2026 | $5.248 | $5.062 | $5.248 | $5.220 | $9,521,590 | $94,207,750 |
| Apr-04 2026 | $5.218 | $5.150 | $5.264 | $5.169 | $10,837,744 | $93,661,822 |
| Apr-03 2026 | $5.165 | $5.034 | $5.194 | $5.062 | $10,730,381 | $92,717,603 |
| Apr-02 2026 | $5.058 | $4.9970 | $5.539 | $5.484 | $17,226,104 | $90,785,876 |
| Apr-01 2026 | $5.487 | $5.482 | $5.717 | $5.601 | $12,525,593 | $98,489,818 |
| Mar-31 2026 | $5.602 | $5.190 | $5.649 | $5.222 | $24,638,602 | $100,557,645 |
| Mar-30 2026 | $5.220 | $5.111 | $5.381 | $5.118 | $9,983,089 | $93,709,958 |
| Mar-29 2026 | $5.117 | $5.050 | $5.198 | $5.163 | $8,290,954 | $91,850,089 |
| Mar-28 2026 | $5.159 | $5.066 | $5.288 | $5.154 | $9,069,711 | $92,613,583 |
| Mar-27 2026 | $5.150 | $5.118 | $5.488 | $5.434 | $12,338,121 | $92,438,053 |
| Mar-26 2026 | $5.435 | $5.389 | $5.682 | $5.665 | $8,921,861 | $97,553,974 |
| Mar-25 2026 | $5.664 | $5.609 | $5.761 | $5.717 | $10,227,755 | $101,664,588 |