時価総額 $2.23T
1.26%
ボリューム24h $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
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 240 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 |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.1166 | $0.1153 | $0.1297 | $0.1226 | $5,769,736 | $32,550,833 |
| Jun-12 2026 | $0.1237 | $0.1034 | $0.127099 | $0.1047 | $11,555,532 | $34,532,916 |
| Jun-11 2026 | $0.1038 | $0.0998 | $0.1086 | $0.1031 | $6,637,386 | $28,977,500 |
| Jun-10 2026 | $0.1039 | $0.1018 | $0.1397 | $0.1327 | $12,233,402 | $29,005,416 |
| Jun-09 2026 | $0.132 | $0.125599 | $0.1378 | $0.1312 | $6,651,575 | $36,850,000 |
| Jun-08 2026 | $0.130899 | $0.1175 | $0.1402 | $0.1204 | $9,812,200 | $36,542,916 |
| Jun-07 2026 | $0.121 | $0.1148 | $0.1233 | $0.1154 | $3,600,151 | $33,779,166 |
| Jun-06 2026 | $0.1154 | $0.1104 | $0.1225 | $0.1144 | $5,130,589 | $32,215,833 |
| Jun-05 2026 | $0.1122 | $0.1122 | $0.128099 | $0.128099 | $6,337,654 | $31,322,500 |
| Jun-04 2026 | $0.1278 | $0.1195 | $0.1368 | $0.1214 | $20,209,130 | $35,677,500 |
| Jun-03 2026 | $0.1209 | $0.1185 | $0.1241 | $0.1208 | $3,336,974 | $33,751,250 |
| Jun-02 2026 | $0.1201 | $0.1183 | $0.1263 | $0.126 | $3,013,662 | $33,527,916 |
| Jun-01 2026 | $0.1259 | $0.1194 | $0.1282 | $0.124 | $4,348,094 | $35,147,083 |
| May-31 2026 | $0.1235 | $0.1201 | $0.1259 | $0.1228 | $2,991,264 | $34,477,083 |
| May-30 2026 | $0.1225 | $0.1225 | $0.1292 | $0.127599 | $3,429,485 | $34,197,916 |