時価総額 $4.47T
-0.68%
ボリューム24h $238.51B
BTC % 54.58%
0.64%
ETH % 12.12%
-0.33%
硬貨
33.322
+3
取引所
885
最後の更新
55 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-03 2025 | $0.00145552 | $0.00145552 | $0.00148349 | $0.00147206 | $206,845 | $6,120,398 |
| Oct-02 2025 | $0.00147998 | $0.00144437 | $0.00150551 | $0.00144437 | $247,366 | $6,223,274 |
| Oct-01 2025 | $0.00143162 | $0.00141531 | $0.00148941 | $0.00143154 | $204,334 | $6,019,891 |
| Sep-30 2025 | $0.0014316 | $0.0014201 | $0.00155285 | $0.00151331 | $313,885 | $6,019,819 |
| Sep-29 2025 | $0.00155214 | $0.00145528 | $0.00155214 | $0.00147422 | $585,903 | $6,526,694 |
| Sep-28 2025 | $0.00147714 | $0.00144165 | $0.00149521 | $0.00145519 | $113,792 | $6,211,330 |
| Sep-27 2025 | $0.00145422 | $0.00145366 | $0.00154052 | $0.00147275 | $169,495 | $6,114,959 |
| Sep-26 2025 | $0.00147358 | $0.00144727 | $0.00149785 | $0.00144816 | $180,432 | $6,196,352 |
| Sep-25 2025 | $0.00145414 | $0.00145189 | $0.00158573 | $0.00152448 | $339,518 | $6,114,607 |
| Sep-24 2025 | $0.00153409 | $0.00149894 | $0.00158828 | $0.00150689 | $656,116 | $6,450,808 |
| Sep-23 2025 | $0.00150962 | $0.00148326 | $0.00163207 | $0.00158028 | $752,406 | $6,347,909 |
| Sep-22 2025 | $0.00151552 | $0.00148776 | $0.00173068 | $0.0017255 | $719,409 | $6,372,695 |
| Sep-21 2025 | $0.00173217 | $0.00170945 | $0.00176993 | $0.00172828 | $606,554 | $7,283,719 |
| Sep-20 2025 | $0.0017284 | $0.00169652 | $0.00177872 | $0.00169652 | $458,222 | $7,267,855 |
| Sep-19 2025 | $0.00169969 | $0.00169969 | $0.00176649 | $0.00173256 | $252,473 | $7,147,116 |