時価総額 $2.35T
-4.46%
ボリューム24h $199.23B
13.22%
BTC % 53.52%
-0.89%
ETH % 9.32%
-0.96%
硬貨
34.257
+4
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.00031947 | $0.00031746 | $0.00032845 | $0.00032845 | $138,653 | $2,393,340 |
| Feb-22 2026 | $0.00033028 | $0.00032922 | $0.00033958 | $0.00033163 | $179,133 | $2,474,332 |
| Feb-21 2026 | $0.00033062 | $0.00032685 | $0.00033373 | $0.00032957 | $105,249 | $2,476,847 |
| Feb-20 2026 | $0.00033183 | $0.00032703 | $0.00033337 | $0.00032787 | $163,740 | $2,485,964 |
| Feb-19 2026 | $0.00032629 | $0.00032629 | $0.00033629 | $0.00032844 | $237,795 | $2,444,474 |
| Feb-18 2026 | $0.00032608 | $0.00032608 | $0.00034877 | $0.00034685 | $251,533 | $2,442,865 |
| Feb-17 2026 | $0.00034939 | $0.0003403 | $0.00037295 | $0.00037295 | $389,860 | $2,617,530 |
| Feb-16 2026 | $0.00037734 | $0.00036165 | $0.00039795 | $0.00039622 | $2,278,775 | $2,826,874 |
| Feb-15 2026 | $0.00036745 | $0.00035125 | $0.00042492 | $0.00036954 | $3,661,086 | $2,752,810 |
| Feb-14 2026 | $0.00036319 | $0.00036319 | $0.00048713 | $0.00048713 | $7,519,024 | $2,653,011 |
| Feb-13 2026 | $0.00052216 | $0.00030968 | $0.00052216 | $0.00030968 | $5,104,049 | $3,814,275 |
| Feb-12 2026 | $0.00030924 | $0.00030749 | $0.00032147 | $0.00030749 | $81,905 | $2,258,915 |
| Feb-11 2026 | $0.00031028 | $0.00030702 | $0.0003149 | $0.00031128 | $100,701 | $2,266,510 |
| Feb-10 2026 | $0.00031336 | $0.00030874 | $0.00032216 | $0.00031393 | $210,608 | $2,289,006 |
| Feb-09 2026 | $0.00031393 | $0.0003062 | $0.00031685 | $0.00031062 | $171,409 | $2,293,222 |