時価総額 $4.56T
1.53%
ボリューム24h $314.11B
-34.74%
BTC % 54.55%
0.18%
ETH % 12.12%
0.24%
硬貨
33.322
取引所
885
最後の更新
20 秒 前
Zyfi (ZFI) 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-04 2025 | $0.020962 | $0.020941 | $0.02517 | $0.02517 | $89,818 | $1,643,043 |
| Oct-03 2025 | $0.025348 | $0.023299 | $0.025358 | $0.02361 | $80,206 | $1,986,822 |
| Oct-02 2025 | $0.023614 | $0.023426 | $0.025838 | $0.025075 | $159,346 | $1,850,864 |
| Oct-01 2025 | $0.02493 | $0.02493 | $0.029857 | $0.026351 | $310,070 | $1,954,036 |
| Sep-30 2025 | $0.026138 | $0.024424 | $0.0345 | $0.033512 | $490,824 | $2,048,747 |
| Sep-29 2025 | $0.033275 | $0.033216 | $0.040001 | $0.040001 | $948,067 | $2,608,076 |
| Sep-28 2025 | $0.043385 | $0.027232 | $0.050002 | $0.028009 | $1,933,820 | $3,400,530 |
| Sep-27 2025 | $0.027993 | $0.020198 | $0.027993 | $0.020198 | $316,840 | $2,194,105 |
| Sep-26 2025 | $0.020288 | $0.014074 | $0.023821 | $0.014518 | $384,015 | $1,590,183 |
| Sep-25 2025 | $0.014811 | $0.014683 | $0.016106 | $0.016106 | $29,172 | $1,160,932 |
| Sep-24 2025 | $0.016209 | $0.016209 | $0.018617 | $0.016772 | $72,937 | $1,270,520 |
| Sep-23 2025 | $0.016348 | $0.015772 | $0.017498 | $0.015854 | - | $1,281,341 |
| Sep-22 2025 | $0.015868 | $0.015089 | $0.019941 | $0.019941 | - | $1,243,723 |
| Sep-21 2025 | $0.019941 | $0.018821 | $0.020651 | $0.020261 | $82,538 | $1,562,994 |
| Sep-20 2025 | $0.020259 | $0.019496 | $0.022028 | $0.021935 | $56,881 | $1,587,893 |