時価総額 $2.07T
-0.36%
ボリューム24h $64.50B
32.43%
BTC % 58.0318%
-0.2%
ETH % 9.18345%
-0.11%
硬貨
34.665
取引所
204
ライブ
Zircuit (ZRC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Zircuit (ZRC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 581 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00100148 | $0.00099046 | $0.00105681 | $0.00099242 | $396,430 | $5,874,363 |
| Jun-27 2026 | $0.00099257 | $0.00097413 | $0.00105071 | $0.00105071 | $306,047 | $5,822,096 |
| Jun-26 2026 | $0.00105053 | $0.00098089 | $0.0010753 | $0.0009907 | $687,622 | $6,162,103 |
| Jun-25 2026 | $0.00099086 | $0.00096036 | $0.00103938 | $0.00102412 | $1,219,548 | $5,812,077 |
| Jun-24 2026 | $0.00102476 | $0.00096249 | $0.00106599 | $0.00103891 | $58,554 | $6,010,906 |
| Jun-23 2026 | $0.00099399 | $0.00099399 | $0.00110345 | $0.00107725 | $810,239 | $5,830,435 |
| Jun-22 2026 | $0.00110322 | $0.00103304 | $0.00120445 | $0.00114667 | $1,345,738 | $6,471,146 |
| Jun-21 2026 | $0.00112819 | $0.00102483 | $0.00121676 | $0.00103408 | $764,856 | $6,617,597 |
| Jun-20 2026 | $0.001034 | $0.00102334 | $0.00103442 | $0.00103244 | $446,517 | $6,065,147 |
| Jun-19 2026 | $0.00102331 | $0.00102276 | $0.00105372 | $0.00105329 | $681,345 | $6,002,388 |
| Jun-18 2026 | $0.00104431 | $0.00103177 | $0.00111576 | $0.00107622 | $811,407 | $6,125,595 |
| Jun-17 2026 | $0.0010763 | $0.00105028 | $0.00113143 | $0.00112052 | $976,778 | $6,313,237 |
| Jun-16 2026 | $0.00111824 | $0.00106861 | $0.00112284 | $0.00109981 | $127,413 | $6,559,255 |
| Jun-15 2026 | $0.0010997 | $0.00106047 | $0.00120407 | $0.00111579 | $1,325,513 | $6,450,473 |
| Jun-14 2026 | $0.00110822 | $0.00103938 | $0.00112326 | $0.00106863 | $123,590 | $6,500,461 |