時価総額 $2.25T
1.19%
ボリューム24h $69.32B
-1.42%
BTC % 58.9922%
0.52%
ETH % 10.2796%
0.05%
硬貨
34.665
取引所
204
ライブ
ZTX (ZTX) 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。
ZTX (ZTX) 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 951 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 |
|---|---|---|---|---|---|---|
| May-24 2026 | $0.00027999 | $0.00027999 | $0.0003077 | $0.00028659 | $11,136 | $2,254,548 |
| May-23 2026 | $0.00028659 | $0.00028009 | $0.0003266 | $0.000288 | $16,099 | $2,307,691 |
| May-22 2026 | $0.00032807 | $0.00032083 | $0.0003284 | $0.00032536 | $314,768 | $2,641,660 |
| May-21 2026 | $0.00032381 | $0.00031425 | $0.00039822 | $0.00032538 | $1,545,536 | $2,607,318 |
| May-20 2026 | $0.00031982 | $0.00027206 | $0.00032409 | $0.00027206 | $139,757 | $2,575,184 |
| May-19 2026 | $0.00032815 | $0.0003245 | $0.00033295 | $0.00033295 | $216,697 | $2,642,321 |
| May-18 2026 | $0.00026845 | $0.00026839 | $0.00034643 | $0.00028166 | $1,857,893 | $2,161,624 |
| May-17 2026 | $0.00028084 | $0.00028075 | $0.0003328 | $0.0003328 | $394,427 | $2,261,348 |
| May-16 2026 | $0.00033549 | $0.00029172 | $0.00034106 | $0.0003382 | $74,305 | $2,638,721 |
| May-15 2026 | $0.00034006 | $0.00033223 | $0.00034011 | $0.00033434 | $263,268 | $2,674,692 |
| May-14 2026 | $0.00033669 | $0.00033523 | $0.00034882 | $0.00034006 | $223,143 | $2,648,145 |
| May-13 2026 | $0.00033918 | $0.00027494 | $0.00034824 | $0.00027495 | $330,666 | $2,667,709 |
| May-12 2026 | $0.00027421 | $0.00027419 | $0.00034744 | $0.00030218 | $930,030 | $2,156,720 |
| May-11 2026 | $0.0003022 | $0.00026107 | $0.00033767 | $0.00026901 | $197,615 | $2,376,850 |
| May-10 2026 | $0.0003365 | $0.00026741 | $0.00034596 | $0.00034137 | $113,550 | $2,646,659 |