時価総額 $2.19T
2.09%
ボリューム24h $96.04B
23.29%
BTC % 58.1648%
0.05%
ETH % 9.30046%
1.1%
硬貨
34.665
取引所
204
ライブ
Zest Protocol (ZEST) 履歴価格、日付別ボリュームデータ 米ドル - USD
Zest Protocol (ZEST) 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 20 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-07 2026 | $0.279329 | $0.266397 | $0.302032 | $0.271129 | $16,370,535 | $40,782,100 |
| Jun-06 2026 | $0.271046 | $0.252431 | $0.287516 | $0.272588 | $9,754,418 | $39,572,728 |
| Jun-05 2026 | $0.271599 | $0.223634 | $0.296044 | $0.229965 | $18,969,685 | $39,653,543 |
| Jun-04 2026 | $0.23346 | $0.12718 | $0.272053 | $0.143002 | $25,603,460 | $34,085,227 |
| Jun-03 2026 | $0.144329 | $0.140001 | $0.157939 | $0.140127 | $12,362,147 | $21,072,034 |
| Jun-02 2026 | $0.137303 | $0.137303 | $0.165503 | $0.149588 | $16,646,226 | $20,046,303 |
| Jun-01 2026 | $0.149806 | $0.134221 | $0.159145 | $0.137835 | $28,399,286 | $21,871,737 |
| May-31 2026 | $0.14169 | $0.14169 | $0.163003 | $0.151455 | $13,951,433 | $20,686,837 |
| May-30 2026 | $0.152411 | $0.149499 | $0.171875 | $0.171875 | $10,117,550 | $22,252,111 |
| May-29 2026 | $0.172589 | $0.168523 | $0.202443 | $0.195901 | $13,882,933 | $25,198,072 |
| May-28 2026 | $0.18921 | $0.16626 | $0.193302 | $0.190913 | $13,765,026 | $27,624,704 |
| May-27 2026 | $0.19164 | $0.180076 | $0.198564 | $0.186497 | $13,971,702 | $27,979,461 |
| May-26 2026 | $0.189854 | $0.160307 | $0.196089 | $0.160307 | $22,929,984 | $27,718,732 |
| May-25 2026 | $0.159598 | $0.149026 | $0.179605 | $0.176661 | $17,937,270 | $23,301,313 |
| May-24 2026 | $0.177071 | $0.150965 | $0.184624 | $0.162679 | $11,668,596 | $25,852,428 |