時価総額 $4.00T
1.19%
ボリューム24h $331.20B
20.78%
BTC % 55.04%
0.27%
ETH % 12.01%
0.91%
硬貨
33.461
+12
取引所
885
最後の更新
33 秒 前
ZENEX (ZNX) 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-19 2025 | $0.570765 | $0.557173 | $0.57253 | $0.562009 | $8,439 | - |
| Oct-18 2025 | $0.561312 | $0.554766 | $0.561892 | $0.554846 | $10,713 | - |
| Oct-17 2025 | $0.556529 | $0.548667 | $0.572028 | $0.567163 | $9,134 | - |
| Oct-16 2025 | $0.566441 | $0.565939 | $0.585492 | $0.572925 | $7,470 | - |
| Oct-15 2025 | $0.573774 | $0.569222 | $0.585137 | $0.584332 | $9,855 | - |
| Oct-14 2025 | $0.587497 | $0.574763 | $0.59882 | $0.597868 | $8,936 | - |
| Oct-13 2025 | $0.597806 | $0.588713 | $0.59903 | $0.595921 | $6,477 | - |
| Oct-12 2025 | $0.590783 | $0.565551 | $0.598945 | $0.56705 | $8,456 | - |
| Oct-11 2025 | $0.570298 | $0.540047 | $0.580558 | $0.541589 | $10,378 | - |
| Oct-10 2025 | $0.546097 | $0.529659 | $0.587785 | $0.569988 | $12,086 | - |
| Oct-09 2025 | $0.569397 | $0.563369 | $0.586274 | $0.586274 | $14,245 | - |
| Oct-08 2025 | $0.58643 | $0.582424 | $0.598994 | $0.584937 | $10,907 | - |
| Oct-07 2025 | $0.585463 | $0.576343 | $0.586589 | $0.583326 | $10,167 | - |
| Oct-06 2025 | $0.583354 | $0.583354 | $0.598457 | $0.588716 | $10,778 | - |
| Oct-05 2025 | $0.587848 | $0.583516 | $0.598787 | $0.584404 | $9,610 | - |