時価総額 $4.48T
1.28%
ボリューム24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
硬貨
33.319
+11
取引所
885
最後の更新
30 秒 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $9.885 | $9.247 | $11.32 | $9.498 | $149,666,785 | $172,304,012 |
| Oct-01 2025 | $9.235 | $7.787 | $9.842 | $7.787 | $147,320,974 | $160,127,292 |
| Sep-30 2025 | $7.693 | $7.097 | $7.878 | $7.111 | $56,191,007 | $133,391,729 |
| Sep-29 2025 | $7.178 | $6.509 | $7.297 | $6.509 | $45,247,333 | $124,460,171 |
| Sep-28 2025 | $6.503 | $6.305 | $6.503 | $6.374 | $9,382,446 | $112,762,934 |
| Sep-27 2025 | $6.395 | $6.349 | $6.481 | $6.393 | $7,690,703 | $110,880,876 |
| Sep-26 2025 | $6.378 | $6.240 | $6.488 | $6.289 | $11,841,339 | $110,596,178 |
| Sep-25 2025 | $6.323 | $6.260 | $6.910 | $6.910 | $17,275,869 | $109,637,909 |
| Sep-24 2025 | $6.893 | $6.666 | $6.893 | $6.808 | $17,128,799 | $119,526,076 |
| Sep-23 2025 | $6.854 | $6.659 | $6.924 | $6.780 | $8,959,244 | $118,843,547 |
| Sep-22 2025 | $6.782 | $6.661 | $7.333 | $7.333 | $20,039,978 | $117,592,145 |
| Sep-21 2025 | $7.348 | $7.348 | $7.528 | $7.456 | $7,406,371 | $127,411,204 |
| Sep-20 2025 | $7.467 | $7.366 | $7.536 | $7.392 | $7,720,289 | $129,476,268 |
| Sep-19 2025 | $7.397 | $7.341 | $7.726 | $7.680 | $9,172,916 | $128,258,816 |
| Sep-18 2025 | $7.642 | $7.498 | $7.718 | $7.584 | $10,747,056 | $132,510,577 |