時価総額 $2.48T
-0.32%
ボリューム24h $95.81B
0.87%
BTC % 53.86%
0%
ETH % 9.9%
-0.3%
硬貨
34.457
+2
取引所
885
最後の更新
2 分 前
ZEROBASE (ZBT) 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.095989 | $0.092946 | $0.098389 | $0.095181 | $17,806,821 | $26,797,009 |
| Apr-03 2026 | $0.09824 | $0.097693 | $0.10208 | $0.100662 | $24,839,188 | $27,425,467 |
| Apr-02 2026 | $0.109685 | $0.095601 | $0.11022 | $0.095601 | $74,302,548 | $30,620,444 |
| Apr-01 2026 | $0.096664 | $0.091939 | $0.103346 | $0.094492 | $50,134,111 | $26,985,420 |
| Mar-31 2026 | $0.096366 | $0.077762 | $0.099973 | $0.079458 | $79,052,749 | $26,902,262 |
| Mar-30 2026 | $0.080304 | $0.073658 | $0.082593 | $0.073658 | $17,225,214 | $22,418,428 |
| Mar-29 2026 | $0.074002 | $0.070002 | $0.076445 | $0.070721 | $22,470,685 | $20,659,004 |
| Mar-28 2026 | $0.0717 | $0.066396 | $0.071945 | $0.067635 | $10,808,818 | $20,016,442 |
| Mar-27 2026 | $0.06776 | $0.066251 | $0.069011 | $0.067827 | $6,623,400 | $18,916,350 |
| Mar-26 2026 | $0.068083 | $0.067595 | $0.071668 | $0.071668 | $4,590,914 | $19,006,758 |
| Mar-25 2026 | $0.072347 | $0.06873 | $0.072347 | $0.069324 | $5,767,898 | $20,197,113 |
| Mar-24 2026 | $0.069108 | $0.067656 | $0.069108 | $0.068894 | $5,033,942 | $19,292,925 |
| Mar-23 2026 | $0.068436 | $0.066573 | $0.06916 | $0.067634 | $6,933,498 | $19,105,113 |
| Mar-22 2026 | $0.067837 | $0.067335 | $0.069827 | $0.069777 | $7,354,965 | $18,937,884 |
| Mar-21 2026 | $0.071537 | $0.071336 | $0.072064 | $0.071336 | $3,321,420 | $19,970,954 |