時価総額 $2.20T
-0.63%
ボリューム24h $48.60B
23.17%
BTC % 58.5845%
-0.14%
ETH % 10.2272%
0.28%
硬貨
34.665
取引所
204
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 276 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.094 | $0.0935 | $0.1065 | $0.1018 | $6,183,100 | $28,983,333 |
| Jul-18 2026 | $0.1013 | $0.0819 | $0.1052 | $0.0914 | $11,180,445 | $31,234,166 |
| Jul-17 2026 | $0.0908 | $0.0887 | $0.0923 | $0.0895 | $4,691,124 | $27,996,666 |
| Jul-16 2026 | $0.0893 | $0.0874 | $0.0929 | $0.0904 | $6,551,833 | $27,534,166 |
| Jul-15 2026 | $0.0901 | $0.0876 | $0.1085 | $0.1085 | $22,025,158 | $27,780,833 |
| Jul-14 2026 | $0.1087 | $0.1087 | $0.1473 | $0.1389 | $20,324,326 | $33,515,833 |
| Jul-13 2026 | $0.139 | $0.1133 | $0.1391 | $0.116 | $12,385,251 | $42,858,333 |
| Jul-12 2026 | $0.1159 | $0.1149 | $0.121 | $0.121 | $2,680,989 | $35,735,833 |
| Jul-11 2026 | $0.1211 | $0.1204 | $0.1307 | $0.1267 | $2,790,284 | $37,339,166 |
| Jul-10 2026 | $0.1265 | $0.1203 | $0.135 | $0.1208 | $7,981,813 | $39,004,166 |
| Jul-09 2026 | $0.1205 | $0.1193 | $0.1234 | $0.1209 | $2,856,195 | $37,154,166 |
| Jul-08 2026 | $0.1209 | $0.1189 | $0.1275 | $0.1199 | $6,246,191 | $37,277,499 |
| Jul-07 2026 | $0.1199 | $0.1197 | $0.1315 | $0.1268 | $4,257,752 | $36,969,166 |
| Jul-06 2026 | $0.127099 | $0.1265 | $0.1352 | $0.1315 | $3,055,364 | $39,189,166 |
| Jul-05 2026 | $0.1316 | $0.1292 | $0.1394 | $0.1324 | $4,228,899 | $40,576,666 |