時価総額 $2.58T
0.08%
ボリューム24h $64.09B
-15.84%
BTC % 60.0126%
0.04%
ETH % 9.88481%
-0.53%
硬貨
34.665
取引所
883
ライブ
Zero1 Labs (DEAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
Zero1 Labs (DEAI) 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 793 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 | $0.00497818 | $0.00459042 | $0.00497818 | $0.00474097 | $68,221 | $454,116 |
| May-22 2026 | $0.00476453 | $0.00469725 | $0.00501585 | $0.00472477 | $65,683 | $434,627 |
| May-21 2026 | $0.00494384 | $0.00462637 | $0.00549334 | $0.00462637 | $69,485 | $450,984 |
| May-20 2026 | $0.00465669 | $0.00357448 | $0.0049601 | $0.00400337 | $108,151 | $424,790 |
| May-19 2026 | $0.00670222 | $0.00429569 | $0.00670222 | $0.0046386 | $115,781 | $611,385 |
| May-18 2026 | $0.00451633 | $0.00427823 | $0.00451633 | $0.00442191 | $77,334 | $411,986 |
| May-17 2026 | $0.00455729 | $0.00434531 | $0.00457083 | $0.00438452 | $67,362 | $415,722 |
| May-16 2026 | $0.00436932 | $0.00436932 | $0.00465445 | $0.00461698 | $67,372 | $398,575 |
| May-15 2026 | $0.00461305 | $0.00443495 | $0.00477068 | $0.00453231 | $69,251 | $420,808 |
| May-14 2026 | $0.00450316 | $0.00385534 | $0.00452812 | $0.00388367 | $70,092 | $410,784 |
| May-13 2026 | $0.00387534 | $0.00358247 | $0.00391187 | $0.00358247 | $68,070 | $353,514 |
| May-12 2026 | $0.00359991 | $0.00357578 | $0.00396013 | $0.00394593 | $64,735 | $328,389 |
| May-11 2026 | $0.00395059 | $0.00357588 | $0.00408443 | $0.00401043 | $72,540 | $360,378 |
| May-10 2026 | $0.00391825 | $0.00335202 | $0.00401709 | $0.00355713 | $66,849 | $357,428 |
| May-09 2026 | $0.00353313 | $0.00342175 | $0.00375056 | $0.00347254 | $68,557 | $322,297 |