時価総額 $2.52T
1.71%
ボリューム24h $131.41B
-35.89%
BTC % 54.15%
0.14%
ETH % 9.51%
0.63%
硬貨
34.243
+2
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $0.052507 | $0.050952 | $0.05297 | $0.050952 | $4,575,509 | $66,507,830 |
| Feb-19 2026 | $0.050778 | $0.049321 | $0.052264 | $0.051866 | $4,166,265 | $64,317,375 |
| Feb-18 2026 | $0.051584 | $0.051567 | $0.05497 | $0.054313 | $3,984,046 | $65,339,252 |
| Feb-17 2026 | $0.054265 | $0.053968 | $0.055612 | $0.055569 | $4,308,879 | $68,734,751 |
| Feb-16 2026 | $0.055591 | $0.054631 | $0.055922 | $0.055384 | $3,710,860 | $70,414,607 |
| Feb-15 2026 | $0.054846 | $0.054255 | $0.059063 | $0.057441 | $5,506,639 | $69,469,946 |
| Feb-14 2026 | $0.057709 | $0.055895 | $0.058025 | $0.055895 | $3,386,935 | $73,096,877 |
| Feb-13 2026 | $0.05585 | $0.051889 | $0.05626 | $0.053018 | $4,660,563 | $70,742,563 |
| Feb-12 2026 | $0.052809 | $0.05188 | $0.054665 | $0.051995 | $5,822,678 | $66,890,919 |
| Feb-11 2026 | $0.051488 | $0.049016 | $0.051848 | $0.050842 | $9,561,635 | $65,217,445 |
| Feb-10 2026 | $0.050841 | $0.050494 | $0.052747 | $0.052601 | $5,953,729 | $64,398,104 |
| Feb-09 2026 | $0.052709 | $0.050998 | $0.053119 | $0.052534 | $7,293,885 | $66,763,679 |
| Feb-08 2026 | $0.053084 | $0.052504 | $0.054462 | $0.054462 | $5,050,987 | $67,238,967 |
| Feb-07 2026 | $0.054428 | $0.052621 | $0.055158 | $0.054888 | $9,531,488 | $68,941,413 |
| Feb-06 2026 | $0.055339 | $0.048653 | $0.055339 | $0.048653 | $14,719,039 | $70,095,564 |