時価総額 $3.18T
1.27%
ボリューム24h $288.62B
19.32%
BTC % 55.13%
-0.43%
ETH % 11.21%
2.23%
硬貨
33.844
+4
取引所
885
最後の更新
1 分 前
Zigcoin (ZIG) 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.05901 | $0.05901 | $0.063455 | $0.062013 | $31,526,829 | $83,142,046 |
| Dec-17 2025 | $0.062303 | $0.058229 | $0.064523 | $0.060587 | $7,305,294 | $87,781,819 |
| Dec-16 2025 | $0.060527 | $0.060119 | $0.063637 | $0.061572 | $3,175,320 | $85,279,997 |
| Dec-15 2025 | $0.061769 | $0.061767 | $0.066279 | $0.063645 | $2,666,564 | $87,029,101 |
| Dec-14 2025 | $0.063602 | $0.063602 | $0.071859 | $0.068324 | $12,613,422 | $89,611,706 |
| Dec-13 2025 | $0.068106 | $0.065398 | $0.07057 | $0.066904 | $2,711,938 | $95,957,958 |
| Dec-12 2025 | $0.066638 | $0.065276 | $0.068392 | $0.068238 | $1,667,546 | $93,890,323 |
| Dec-11 2025 | $0.068759 | $0.061518 | $0.071001 | $0.06371 | $4,504,352 | $96,878,486 |
| Dec-10 2025 | $0.063555 | $0.063555 | $0.065526 | $0.065526 | $4,334,885 | $89,546,038 |
| Dec-09 2025 | $0.06564 | $0.055764 | $0.068213 | $0.059291 | $6,045,845 | $92,484,090 |
| Dec-08 2025 | $0.058893 | $0.054057 | $0.059087 | $0.054063 | $5,408,538 | $82,977,459 |
| Dec-07 2025 | $0.05406 | $0.05406 | $0.057265 | $0.055507 | $5,814,503 | $76,167,981 |
| Dec-06 2025 | $0.055325 | $0.05455 | $0.055602 | $0.055313 | $5,584,140 | $77,950,969 |
| Dec-05 2025 | $0.055379 | $0.054299 | $0.057822 | $0.057822 | $5,392,844 | $78,025,965 |
| Dec-04 2025 | $0.058831 | $0.058139 | $0.063682 | $0.058682 | $87,867,096 | $82,890,177 |