時価総額 $2.24T
0.03%
ボリューム24h $129.26B
6.19%
BTC % 52.2%
-0.05%
ETH % 13.88%
-1.51%
硬貨
28.523
+15
取引所
885
最後の更新
3 分 前
ZetaChain (ZETA) 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-19 2024 | $0.534632 | $0.50995 | $0.539392 | $0.517379 | $34,716,455 | $183,417,811 |
| Aug-18 2024 | $0.538144 | $0.537211 | $0.557716 | $0.557716 | $23,747,636 | $184,622,913 |
| Aug-17 2024 | $0.557492 | $0.542924 | $0.570543 | $0.549635 | $35,362,162 | $191,260,620 |
| Aug-16 2024 | $0.549306 | $0.532866 | $0.573734 | $0.570426 | $37,124,625 | $188,452,052 |
| Aug-15 2024 | $0.572144 | $0.563926 | $0.625517 | $0.621063 | $52,198,953 | $196,287,257 |
| Aug-14 2024 | $0.623622 | $0.605063 | $0.657387 | $0.656241 | $81,336,945 | $213,948,077 |
| Aug-13 2024 | $0.658851 | $0.617907 | $0.706991 | $0.654256 | $146,031,089 | $226,034,127 |
| Aug-12 2024 | $0.652174 | $0.635583 | $0.734228 | $0.653033 | $162,194,404 | $223,743,385 |
| Aug-11 2024 | $0.650051 | $0.647839 | $0.752365 | $0.70904 | $219,727,755 | $223,015,000 |
| Aug-10 2024 | $0.707827 | $0.518451 | $0.710574 | $0.528064 | $238,604,961 | $242,836,293 |
| Aug-09 2024 | $0.508822 | $0.483208 | $0.549787 | $0.490184 | $72,779,080 | $174,563,291 |
| Aug-08 2024 | $0.492547 | $0.39614 | $0.492547 | $0.39614 | $57,692,234 | $168,979,868 |
| Aug-07 2024 | $0.398892 | $0.396118 | $0.429774 | $0.41034 | $15,923,976 | $136,849,053 |
| Aug-06 2024 | $0.419279 | $0.387851 | $0.450804 | $0.387851 | $39,163,411 | $143,843,607 |
| Aug-05 2024 | $0.384772 | $0.350655 | $0.431644 | $0.431644 | $31,326,166 | $132,004,918 |