時価総額 $2.85T
1.72%
ボリューム24h $426.06B
36.66%
BTC % 55.24%
0.5%
ETH % 9.96%
-0.1%
硬貨
34.183
+3
取引所
885
最後の更新
1 分 前
Zilliqa (ZIL) 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-01 2026 | $0.0039741 | $0.0039741 | $0.00420714 | $0.00411749 | $10,470,560 | $79,104,211 |
| Jan-31 2026 | $0.00406128 | $0.00398366 | $0.00459097 | $0.00457106 | $12,704,204 | $80,835,164 |
| Jan-30 2026 | $0.00455822 | $0.00445307 | $0.00460016 | $0.00458136 | $10,619,198 | $90,721,187 |
| Jan-29 2026 | $0.00455696 | $0.00446808 | $0.00487237 | $0.00487237 | $10,874,525 | $90,691,505 |
| Jan-28 2026 | $0.00490567 | $0.00485681 | $0.0049281 | $0.0049192 | $8,094,172 | $97,626,063 |
| Jan-27 2026 | $0.0049455 | $0.00481618 | $0.00495012 | $0.00488508 | $8,890,970 | $98,413,613 |
| Jan-26 2026 | $0.0048879 | $0.0046896 | $0.00489349 | $0.0046896 | $8,976,357 | $96,099,184 |
| Jan-25 2026 | $0.00466034 | $0.00463068 | $0.00502801 | $0.00500229 | $11,268,438 | $91,620,482 |
| Jan-24 2026 | $0.00495946 | $0.00490915 | $0.00499925 | $0.00493809 | $7,262,236 | $97,496,408 |
| Jan-23 2026 | $0.0049432 | $0.00492521 | $0.00506901 | $0.00495592 | $8,761,373 | $97,172,698 |
| Jan-22 2026 | $0.00493275 | $0.00493275 | $0.00518848 | $0.00508012 | $9,687,532 | $96,962,084 |
| Jan-21 2026 | $0.00508416 | $0.00494586 | $0.0051672 | $0.00495481 | $10,761,752 | $99,933,635 |
| Jan-20 2026 | $0.00496027 | $0.00496027 | $0.00531686 | $0.0052949 | $12,323,813 | $97,494,337 |
| Jan-19 2026 | $0.00525774 | $0.00515845 | $0.00532767 | $0.00524369 | $14,043,883 | $103,336,550 |
| Jan-18 2026 | $0.00568654 | $0.00567801 | $0.00588201 | $0.00588201 | $10,321,692 | $111,758,056 |