時価総額 $2.24T
-2.79%
ボリューム24h $124.70B
-3.75%
BTC % 57.319%
-1.39%
ETH % 9.7788%
0.31%
硬貨
34.665
取引所
204
ライブ
Zeta (ZEX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Zeta (ZEX) 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 699 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-02 2026 | $0.0203 | $0.02008 | $0.02031 | $0.02024 | $36,407 | $3,811,711 |
| Jun-01 2026 | $0.02026 | $0.02022 | $0.02051 | $0.02043 | $34,826 | $3,804,201 |
| May-31 2026 | $0.02042 | $0.02034 | $0.02073 | $0.02055 | $31,605 | $3,834,244 |
| May-30 2026 | $0.0206 | $0.0205 | $0.02073 | $0.02069 | $31,047 | $3,868,042 |
| May-29 2026 | $0.02064 | $0.02043 | $0.02205 | $0.02129 | $41,636 | $3,875,553 |
| May-28 2026 | $0.02129 | $0.02017 | $0.02184 | $0.02017 | $40,279 | $3,997,603 |
| May-24 2026 | $0.02143 | $0.02143 | $0.1057 | $0.1057 | $13,213 | $4,023,891 |
| May-23 2026 | $0.1057 | $0.0863 | $0.1396 | $0.0977 | $8,661 | $19,847,188 |
| May-22 2026 | $0.021872 | $0.021872 | $0.022111 | $0.022007 | $22,298 | $4,106,988 |
| May-21 2026 | $0.022095 | $0.021364 | $0.022095 | $0.021752 | $34,377 | $4,148,907 |
| May-20 2026 | $0.02207 | $0.021921 | $0.022472 | $0.022472 | $8,735 | $4,144,167 |
| May-19 2026 | $0.022438 | $0.022438 | $0.023365 | $0.022774 | $18,185 | $4,213,176 |
| May-18 2026 | $0.022711 | $0.022711 | $0.024011 | $0.023944 | $36,592 | $4,264,435 |
| May-17 2026 | $0.024177 | $0.024027 | $0.024216 | $0.024105 | $5,839 | $4,539,723 |
| May-16 2026 | $0.024053 | $0.023851 | $0.024125 | $0.024079 | $8,675 | $4,516,582 |