時価総額 $2.59T
-0.4%
ボリューム24h $166.16B
-24.09%
BTC % 55.17%
0.58%
ETH % 12.21%
-1.14%
硬貨
29.357
+28
取引所
885
最後の更新
52 秒 前
ZTX (ZTX) 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 |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.00571419 | $0.00559632 | $0.00572012 | $0.0056437 | $829,516 | $22,942,546 |
| Oct-29 2024 | $0.00565301 | $0.00555298 | $0.00571864 | $0.00555298 | $962,542 | $22,696,932 |
| Oct-28 2024 | $0.00558057 | $0.00540552 | $0.00560062 | $0.00551251 | $1,321,802 | $22,406,082 |
| Oct-27 2024 | $0.00551117 | $0.00550275 | $0.00563753 | $0.00553378 | $1,185,681 | $22,127,417 |
| Oct-26 2024 | $0.00553856 | $0.0054687 | $0.005875 | $0.00548932 | $3,016,272 | $22,237,418 |
| Oct-25 2024 | $0.00571059 | $0.00571059 | $0.00599409 | $0.00597283 | $1,607,613 | $22,928,103 |
| Oct-24 2024 | $0.00591377 | $0.00581362 | $0.00618003 | $0.00618003 | $1,529,395 | $23,743,879 |
| Oct-23 2024 | $0.0062062 | $0.00595155 | $0.00629994 | $0.00623998 | $1,290,599 | $24,918,006 |
| Oct-22 2024 | $0.00624944 | $0.00612188 | $0.00636308 | $0.00613897 | $2,719,983 | $25,091,598 |
| Oct-21 2024 | $0.00615631 | $0.00613521 | $0.0062494 | $0.00622547 | $1,498,885 | $24,717,659 |
| Oct-20 2024 | $0.00626436 | $0.00617092 | $0.0064366 | $0.0064366 | $1,750,818 | $25,151,504 |
| Oct-19 2024 | $0.00641849 | $0.00619594 | $0.00652298 | $0.00619594 | $1,799,226 | $25,770,322 |
| Oct-18 2024 | $0.00616675 | $0.00604561 | $0.00638314 | $0.00605079 | $1,944,027 | $24,759,588 |
| Oct-17 2024 | $0.0060285 | $0.00596931 | $0.00644012 | $0.00644012 | $3,179,712 | $24,204,521 |
| Oct-16 2024 | $0.00642041 | $0.00640489 | $0.00678096 | $0.00670389 | $3,432,345 | $25,778,059 |