時価総額 $3.15T
-0.72%
ボリューム24h $127.71B
-22.77%
BTC % 55.3%
0.28%
ETH % 11.12%
-0.71%
硬貨
33.865
+7
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.00047021 | $0.00047021 | $0.00054246 | $0.00050645 | $5,086,769 | $3,346,919 |
| Dec-23 2025 | $0.00056055 | $0.00038431 | $0.00064393 | $0.00039375 | $12,727,588 | $3,989,943 |
| Dec-22 2025 | $0.00038348 | $0.00037161 | $0.00040053 | $0.00037161 | $809,290 | $2,729,577 |
| Dec-21 2025 | $0.00036886 | $0.00036322 | $0.00042946 | $0.00040677 | $1,209,578 | $2,625,559 |
| Dec-20 2025 | $0.00041288 | $0.00032585 | $0.00045501 | $0.00033255 | $9,480,996 | $1,736,158 |
| Dec-19 2025 | $0.00033105 | $0.00031725 | $0.00033407 | $0.00031782 | $331,410 | $1,392,087 |
| Dec-18 2025 | $0.00031817 | $0.00031817 | $0.00035381 | $0.00034958 | $1,515,227 | $1,337,921 |
| Dec-17 2025 | $0.00036616 | $0.00036159 | $0.00037579 | $0.00036982 | $495,424 | $1,539,726 |
| Dec-16 2025 | $0.0003684 | $0.00036407 | $0.00039146 | $0.00039146 | $840,960 | $1,549,115 |
| Dec-15 2025 | $0.00039149 | $0.00039029 | $0.00040017 | $0.00039167 | $362,283 | $1,646,228 |
| Dec-14 2025 | $0.00039308 | $0.00038918 | $0.00042351 | $0.00042351 | $541,308 | $1,652,920 |
| Dec-13 2025 | $0.00042054 | $0.00041091 | $0.00047759 | $0.00043429 | $2,286,009 | $1,768,378 |
| Dec-12 2025 | $0.0004364 | $0.00043082 | $0.00045934 | $0.00045934 | $504,671 | $1,835,051 |
| Dec-11 2025 | $0.00046042 | $0.0004559 | $0.00049236 | $0.00049236 | $765,537 | $1,936,074 |
| Dec-10 2025 | $0.000491 | $0.00048966 | $0.00049885 | $0.00049549 | $510,305 | $2,064,670 |