時価総額 $2.75T
-1.67%
ボリューム24h $290.22B
34.35%
BTC % 55.78%
-0.01%
ETH % 10.01%
-0.99%
硬貨
34.533
+2
取引所
885
最後の更新
17 秒 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-26 2026 | $0.224904 | $0.163334 | $0.260207 | $0.165154 | $427,184,194 | $62,785,806 |
| Apr-25 2026 | $0.164158 | $0.131475 | $0.172487 | $0.146869 | $163,491,367 | $45,827,561 |
| Apr-24 2026 | $0.14237 | $0.112646 | $0.15343 | $0.112646 | $99,956,631 | $39,745,203 |
| Apr-23 2026 | $0.114102 | $0.09858 | $0.114178 | $0.099087 | $35,940,008 | $31,853,682 |
| Apr-22 2026 | $0.100634 | $0.099808 | $0.104655 | $0.10366 | $15,213,074 | $28,093,786 |
| Apr-21 2026 | $0.103222 | $0.103222 | $0.111206 | $0.111206 | $10,481,152 | $28,816,293 |
| Apr-20 2026 | $0.112632 | $0.112249 | $0.124424 | $0.115932 | $24,177,306 | $31,443,128 |
| Apr-19 2026 | $0.115997 | $0.106549 | $0.119754 | $0.107043 | $32,131,934 | $32,382,695 |
| Apr-18 2026 | $0.10796 | $0.106766 | $0.124215 | $0.120131 | $15,727,552 | $30,138,868 |
| Apr-17 2026 | $0.118718 | $0.11362 | $0.122421 | $0.11362 | $20,171,875 | $33,142,292 |
| Apr-16 2026 | $0.11422 | $0.10934 | $0.116281 | $0.111635 | $13,774,587 | $31,886,523 |
| Apr-15 2026 | $0.112307 | $0.109746 | $0.116725 | $0.109866 | $36,099,748 | $31,352,645 |
| Apr-14 2026 | $0.10965 | $0.096373 | $0.116205 | $0.097188 | $52,966,203 | $30,610,768 |
| Apr-13 2026 | $0.097348 | $0.094429 | $0.103029 | $0.102033 | $10,711,180 | $27,176,409 |
| Apr-12 2026 | $0.102453 | $0.101888 | $0.109638 | $0.109251 | $9,412,145 | $28,601,692 |