時価総額 $2.13T
-2.4%
ボリューム24h $90.97B
1.53%
BTC % 58.0258%
-0.22%
ETH % 9.29262%
-1.2%
硬貨
34.665
取引所
204
ライブ
ZOGI (ZOGI) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
ZOGI (ZOGI) 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 211 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 |
|---|---|---|---|---|---|---|
| Jul-12 2023 | $0.039066 | $0.038966 | $0.03915 | $0.038966 | $13 | - |
| Jul-11 2023 | $0.038864 | $0.03871 | $0.04475 | $0.044418 | $13 | - |
| Jul-10 2023 | $0.044217 | $0.031973 | $0.061277 | $0.031973 | $7,305 | - |
| Jul-09 2023 | $0.034493 | $0.034393 | $0.070035 | $0.062942 | $137,452 | - |
| Jul-08 2023 | $0.063821 | $0.046148 | $0.064064 | $0.049221 | $99,422 | - |
| Jul-07 2023 | $0.050337 | $0.049337 | $0.069722 | $0.06835 | $98,644 | - |
| Jul-06 2023 | $0.069024 | $0.069024 | $0.083749 | $0.075716 | $67,895 | - |
| Jul-05 2023 | $0.075663 | $0.073726 | $0.085786 | $0.085786 | $71,289 | - |
| Jul-04 2023 | $0.086719 | $0.082743 | $0.089493 | $0.084187 | $69,971 | - |
| Jul-03 2023 | $0.083949 | $0.067637 | $0.090577 | $0.089532 | $159,087 | - |
| Jul-02 2023 | $0.089639 | $0.082034 | $0.101312 | $0.094077 | $159,165 | - |
| Jul-01 2023 | $0.093865 | $0.084728 | $0.109936 | $0.109936 | $173,540 | - |
| Jun-30 2023 | $0.109717 | $0.104359 | $0.111971 | $0.109855 | $56,698 | - |
| Jun-29 2023 | $0.109637 | $0.108245 | $0.115382 | $0.114691 | $47,595 | - |
| Jun-28 2023 | $0.114681 | $0.108902 | $0.122894 | $0.120552 | $75,199 | - |