時価総額 $2.42T
2.07%
ボリューム24h $125.79B
-10.85%
BTC % 52.2%
-0.34%
ETH % 13.82%
0.14%
硬貨
28.572
+2
取引所
885
最後の更新
1 分 前
Zeta (ZEX) 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 |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.062826 | $0.050182 | $0.0632 | $0.052 | $1,886,103 | - |
| Aug-22 2024 | $0.053583 | $0.044484 | $0.0602 | $0.045831 | $3,155,784 | - |
| Aug-21 2024 | $0.045856 | $0.034945 | $0.050736 | $0.035658 | $2,655,089 | - |
| Aug-20 2024 | $0.035169 | $0.032814 | $0.038634 | $0.032959 | $1,369,523 | - |
| Aug-19 2024 | $0.032187 | $0.030559 | $0.036552 | $0.035984 | $1,008,967 | - |
| Aug-18 2024 | $0.037023 | $0.035567 | $0.046947 | $0.046947 | $1,262,382 | - |
| Aug-17 2024 | $0.047561 | $0.042438 | $0.048029 | $0.042438 | $1,940,184 | - |
| Aug-16 2024 | $0.040768 | $0.030649 | $0.040768 | $0.030666 | $1,550,477 | - |
| Aug-15 2024 | $0.030645 | $0.024824 | $0.031199 | $0.024824 | $1,466,595 | - |
| Aug-14 2024 | $0.02457 | $0.023373 | $0.02457 | $0.023373 | $810,802 | - |
| Aug-13 2024 | $0.023144 | $0.023144 | $0.024438 | $0.023926 | $850,759 | - |
| Aug-12 2024 | $0.023961 | $0.023101 | $0.024989 | $0.023101 | $856,198 | - |
| Aug-11 2024 | $0.023171 | $0.022961 | $0.026043 | $0.024426 | $808,143 | - |
| Aug-10 2024 | $0.024507 | $0.024375 | $0.025032 | $0.024682 | $861,665 | - |
| Aug-09 2024 | $0.024721 | $0.024433 | $0.026543 | $0.025822 | $1,038,362 | - |