時価総額 $4.14T
1.18%
ボリューム24h $358.61B
-3.45%
BTC % 54.73%
-0.84%
ETH % 12.55%
2.23%
硬貨
32.828
+14
取引所
885
最後の更新
47 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.050296 | $0.046255 | $0.052562 | $0.046624 | $448,250 | $3,942,175 |
| Aug-19 2025 | $0.04838 | $0.044035 | $0.052026 | $0.044035 | $808,715 | $3,792,026 |
| Aug-18 2025 | $0.043825 | $0.031054 | $0.043825 | $0.031411 | $378,291 | $3,434,965 |
| Aug-17 2025 | $0.033324 | $0.032912 | $0.042844 | $0.040298 | $233,825 | $2,611,945 |
| Aug-16 2025 | $0.040096 | $0.037254 | $0.044243 | $0.037886 | $172,030 | $3,142,706 |
| Aug-15 2025 | $0.038037 | $0.036951 | $0.046109 | $0.044274 | $133,178 | $2,981,336 |
| Aug-14 2025 | $0.04336 | $0.042897 | $0.051017 | $0.051017 | $227,500 | $3,398,558 |
| Aug-13 2025 | $0.051656 | $0.050159 | $0.059685 | $0.059511 | $411,636 | $4,048,762 |
| Aug-12 2025 | $0.059659 | $0.047897 | $0.059841 | $0.048283 | $542,163 | $4,676,050 |
| Aug-11 2025 | $0.048003 | $0.044616 | $0.052642 | $0.052642 | $368,005 | $3,762,470 |
| Aug-10 2025 | $0.051762 | $0.049218 | $0.053811 | $0.051569 | $267,534 | $4,057,066 |
| Aug-09 2025 | $0.052871 | $0.039501 | $0.0555 | $0.040292 | $591,104 | $4,144,014 |
| Aug-08 2025 | $0.040375 | $0.034558 | $0.040504 | $0.038408 | $115,424 | $3,164,625 |
| Aug-07 2025 | $0.038624 | $0.037917 | $0.043724 | $0.037917 | $220,256 | $3,027,331 |
| Aug-06 2025 | $0.039329 | $0.029027 | $0.039866 | $0.032078 | $311,526 | $3,082,593 |