時価総額 $2.58T
1.38%
ボリューム24h $66.40B
11.25%
BTC % 60.0509%
0.1%
ETH % 9.87122%
0.5%
硬貨
34.665
取引所
883
ライブ
ZENEX (ZNX) 履歴価格、日付別ボリュームデータ 米ドル - USD
ZENEX (ZNX) 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 1,070 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.431432 | $0.405831 | $0.431432 | $0.405831 | $22,650 | - |
| May-22 2026 | $0.408463 | $0.408463 | $0.422131 | $0.420526 | $22,444 | - |
| May-21 2026 | $0.422725 | $0.422725 | $0.440139 | $0.437414 | $31,434 | - |
| May-20 2026 | $0.438181 | $0.406608 | $0.438181 | $0.406608 | $21,901 | - |
| May-19 2026 | $0.410028 | $0.407802 | $0.424002 | $0.424002 | $30,504 | - |
| May-18 2026 | $0.423105 | $0.420035 | $0.430707 | $0.425572 | $44,334 | - |
| May-17 2026 | $0.431429 | $0.424025 | $0.444726 | $0.425351 | $13,365 | - |
| May-16 2026 | $0.425275 | $0.42139 | $0.441247 | $0.441247 | $17,413 | - |
| May-15 2026 | $0.441042 | $0.440901 | $0.471408 | $0.469656 | $33,582 | - |
| May-14 2026 | $0.469167 | $0.451378 | $0.474969 | $0.453386 | $31,417 | - |
| May-13 2026 | $0.452649 | $0.448175 | $0.468885 | $0.454828 | $20,480 | - |
| May-12 2026 | $0.456441 | $0.4448 | $0.458291 | $0.452921 | $26,631 | - |
| May-11 2026 | $0.453794 | $0.446947 | $0.45871 | $0.45871 | $34,515 | - |
| May-10 2026 | $0.458464 | $0.429744 | $0.466826 | $0.430484 | $28,520 | - |
| May-09 2026 | $0.430745 | $0.430745 | $0.456351 | $0.453456 | $14,479 | - |