時価総額 $3.36T
1.34%
ボリューム24h $145.55B
37.99%
BTC % 54.46%
-0.01%
ETH % 11.29%
0.53%
硬貨
34.012
+6
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 |
|---|---|---|---|---|---|---|
| Jan-11 2026 | $0.076422 | $0.076397 | $0.081975 | $0.078299 | $11,025,683 | $93,082,130 |
| Jan-10 2026 | $0.077912 | $0.074842 | $0.080554 | $0.07586 | $14,862,459 | $94,897,454 |
| Jan-09 2026 | $0.075819 | $0.075067 | $0.076632 | $0.076538 | $6,316,763 | $92,347,623 |
| Jan-08 2026 | $0.076753 | $0.074757 | $0.077548 | $0.077205 | $6,888,461 | $93,485,831 |
| Jan-07 2026 | $0.076894 | $0.076894 | $0.080189 | $0.080189 | $6,573,862 | $93,658,057 |
| Jan-06 2026 | $0.080423 | $0.077616 | $0.083068 | $0.079603 | $11,231,067 | $97,956,431 |
| Jan-05 2026 | $0.079834 | $0.075502 | $0.079834 | $0.077018 | $8,961,468 | $97,238,401 |
| Jan-04 2026 | $0.077046 | $0.074003 | $0.077638 | $0.074805 | $6,461,832 | $93,843,222 |
| Jan-03 2026 | $0.074447 | $0.073007 | $0.075185 | $0.075185 | $4,980,441 | $90,676,576 |
| Jan-02 2026 | $0.074985 | $0.071338 | $0.0755 | $0.071338 | $8,797,412 | $91,332,209 |
| Jan-01 2026 | $0.071271 | $0.066374 | $0.071271 | $0.067433 | $4,718,908 | $86,808,853 |
| Dec-31 2025 | $0.067687 | $0.067526 | $0.07313 | $0.072025 | $7,554,884 | $79,151,228 |
| Dec-30 2025 | $0.071479 | $0.068123 | $0.073484 | $0.06871 | $13,442,224 | $83,585,778 |
| Dec-29 2025 | $0.06854 | $0.068509 | $0.071979 | $0.070275 | $7,294,059 | $80,149,002 |
| Dec-28 2025 | $0.069568 | $0.069568 | $0.072474 | $0.071642 | $6,084,009 | $81,350,418 |