時価総額 $2.62T
0.52%
ボリューム24h $110.80B
BTC % 54.63%
0.22%
ETH % 9.71%
0%
硬貨
34.341
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Mar-14 2026 | $0.050193 | $0.049933 | $0.051596 | $0.050578 | $1,860,643 | $66,018,701 |
| Mar-13 2026 | $0.050295 | $0.050295 | $0.051655 | $0.050347 | $3,012,174 | $66,151,798 |
| Mar-12 2026 | $0.050242 | $0.049537 | $0.05038 | $0.05038 | $2,253,888 | $66,082,160 |
| Mar-11 2026 | $0.050633 | $0.0497 | $0.05085 | $0.050468 | $2,990,235 | $66,597,332 |
| Mar-10 2026 | $0.049863 | $0.049113 | $0.051004 | $0.049113 | $2,874,084 | $65,583,416 |
| Mar-09 2026 | $0.049148 | $0.049148 | $0.050442 | $0.049852 | $3,063,569 | $64,642,955 |
| Mar-08 2026 | $0.049863 | $0.049364 | $0.050331 | $0.049916 | $2,725,798 | $65,583,564 |
| Mar-07 2026 | $0.049588 | $0.049588 | $0.051095 | $0.051095 | $2,738,442 | $65,221,695 |
| Mar-06 2026 | $0.051171 | $0.050791 | $0.055398 | $0.052555 | $8,056,389 | $67,304,484 |
| Mar-05 2026 | $0.051949 | $0.050836 | $0.053539 | $0.052835 | $3,124,000 | $68,328,102 |
| Mar-04 2026 | $0.052989 | $0.051457 | $0.053894 | $0.053684 | $5,353,800 | $69,696,064 |
| Mar-03 2026 | $0.054196 | $0.053653 | $0.057366 | $0.057366 | $6,895,726 | $71,282,815 |
| Mar-02 2026 | $0.05767 | $0.053093 | $0.062353 | $0.053097 | $44,765,707 | $75,852,972 |
| Mar-01 2026 | $0.052933 | $0.051768 | $0.055592 | $0.05307 | $4,382,863 | $69,622,199 |
| Feb-28 2026 | $0.0535 | $0.047782 | $0.0535 | $0.051531 | $6,487,271 | $67,765,011 |