時価総額 $2.58T
0.31%
ボリューム24h $65.16B
-15.2%
BTC % 59.973%
0.07%
ETH % 9.88837%
-0.39%
硬貨
34.665
取引所
883
ライブ
ZEROBASE (ZBT) 履歴価格、日付別ボリュームデータ 米ドル - USD
ZEROBASE (ZBT) 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 220 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-24 2026 | $0.1468 | $0.1461 | $0.1536 | $0.1518 | $2,692,102 | $40,981,666 |
| May-23 2026 | $0.1524 | $0.1513 | $0.1621 | $0.1571 | $6,937,245 | $42,545,000 |
| May-22 2026 | $0.158242 | $0.143809 | $0.160212 | $0.147223 | $40,485,377 | $44,176,042 |
| May-21 2026 | $0.150379 | $0.148146 | $0.155912 | $0.155912 | $12,045,236 | $41,981,022 |
| May-20 2026 | $0.158582 | $0.157543 | $0.161139 | $0.161139 | $15,771,691 | $44,270,999 |
| May-19 2026 | $0.160659 | $0.149599 | $0.160811 | $0.160811 | $18,891,732 | $44,850,646 |
| May-18 2026 | $0.163493 | $0.156893 | $0.165917 | $0.156893 | $19,690,565 | $45,641,961 |
| May-17 2026 | $0.16237 | $0.158276 | $0.165239 | $0.161338 | $23,489,955 | $45,328,299 |
| May-16 2026 | $0.162149 | $0.157103 | $0.166838 | $0.159714 | $40,804,321 | $45,266,684 |
| May-15 2026 | $0.154662 | $0.145933 | $0.15839 | $0.147071 | $29,848,356 | $43,176,520 |
| May-14 2026 | $0.146629 | $0.13876 | $0.156096 | $0.152949 | $32,200,741 | $40,934,068 |
| May-13 2026 | $0.15623 | $0.154491 | $0.173167 | $0.156201 | $55,714,471 | $43,614,239 |
| May-12 2026 | $0.154939 | $0.149688 | $0.158532 | $0.149688 | $25,264,336 | $43,254,011 |
| May-11 2026 | $0.151812 | $0.148568 | $0.169162 | $0.169162 | $31,374,090 | $42,380,930 |
| May-10 2026 | $0.170923 | $0.169568 | $0.184119 | $0.179823 | $17,702,809 | $47,716,012 |