時価総額 $2.51T
0.63%
ボリューム24h $88.75B
-40.12%
BTC % 53.81%
0.13%
ETH % 9.96%
0.1%
硬貨
34.456
+1
取引所
885
最後の更新
2 分 前
ZIOWCHAIN (ZIOW) 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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.422574 | $0.422036 | $0.424065 | $0.423699 | $1,209,110 | - |
| Apr-02 2026 | $0.423676 | $0.419857 | $0.426557 | $0.421969 | $1,231,835 | - |
| Apr-01 2026 | $0.425593 | $0.41715 | $0.427105 | $0.418283 | $1,292,889 | - |
| Mar-31 2026 | $0.417363 | $0.417363 | $0.447308 | $0.422438 | $1,163,060 | - |
| Mar-30 2026 | $0.430839 | $0.417154 | $0.447561 | $0.418599 | $1,189,668 | - |
| Mar-29 2026 | $0.418739 | $0.418739 | $0.499793 | $0.454076 | $1,098,966 | - |
| Mar-28 2026 | $0.454449 | $0.454449 | $0.486074 | $0.467768 | $1,631,855 | - |
| Mar-27 2026 | $0.485031 | $0.455382 | $0.591476 | $0.534356 | $1,666,120 | - |
| Mar-26 2026 | $0.532632 | $0.532632 | $0.599007 | $0.595895 | $1,695,339 | - |
| Mar-25 2026 | $0.567428 | $0.525549 | $0.598526 | $0.542992 | $1,848,558 | - |
| Mar-24 2026 | $0.556841 | $0.535732 | $0.593935 | $0.593935 | $1,680,999 | - |
| Mar-23 2026 | $0.598471 | $0.543269 | $0.599669 | $0.599669 | $1,708,549 | - |
| Mar-22 2026 | $0.520736 | $0.476893 | $0.54517 | $0.476928 | $23 | - |
| Mar-21 2026 | $0.476953 | $0.462877 | $0.481777 | $0.463088 | $93 | - |
| Mar-20 2026 | $0.463007 | $0.462895 | $0.597599 | $0.463001 | $121 | - |