時価総額 $2.67T
1.54%
ボリューム24h $149.86B
8.52%
BTC % 58.45%
-0.12%
ETH % 9.66%
-0.41%
硬貨
34.655
+8
取引所
874
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 |
|---|---|---|---|---|---|---|
| May-20 2026 | $6.840 | $5.942 | $6.905 | $5.974 | $35,678,427 | $123,304,801 |
| May-19 2026 | $5.978 | $5.938 | $6.181 | $6.063 | $13,773,584 | $107,770,991 |
| May-18 2026 | $6.064 | $5.779 | $6.107 | $5.821 | $17,260,306 | $109,304,583 |
| May-17 2026 | $5.823 | $5.760 | $6.076 | $5.915 | $11,560,221 | $104,962,899 |
| May-16 2026 | $5.916 | $5.791 | $6.224 | $6.197 | $11,961,215 | $106,643,880 |
| May-15 2026 | $6.198 | $6.103 | $6.608 | $6.566 | $13,508,451 | $111,727,912 |
| May-14 2026 | $6.564 | $6.349 | $6.677 | $6.576 | $16,052,380 | $118,333,340 |
| May-13 2026 | $6.578 | $6.493 | $6.859 | $6.711 | $14,620,593 | $118,570,332 |
| May-12 2026 | $6.711 | $6.519 | $6.847 | $6.817 | $15,901,851 | $120,974,868 |
| May-11 2026 | $6.823 | $6.745 | $7.073 | $7.067 | $17,333,779 | $123,002,636 |
| May-10 2026 | $7.067 | $6.864 | $7.338 | $7.035 | $25,244,861 | $127,393,685 |
| May-09 2026 | $7.046 | $7.044 | $7.497 | $7.205 | $28,968,032 | $127,019,996 |
| May-08 2026 | $7.215 | $6.924 | $7.260 | $7.101 | $24,153,116 | $130,055,420 |
| May-07 2026 | $7.102 | $6.899 | $7.338 | $7.323 | $28,344,686 | $128,017,505 |
| May-06 2026 | $7.338 | $7.310 | $8.158 | $7.588 | $66,129,664 | $132,279,938 |