時価総額 $4.20T
1.69%
ボリューム24h $319.46B
3.64%
BTC % 53.78%
0.42%
ETH % 12.4%
-1.04%
硬貨
33.104
+14
取引所
885
最後の更新
15 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.025291 | $0.023071 | $0.02607 | $0.023445 | $113,347 | $1,982,325 |
| Sep-08 2025 | $0.024566 | $0.024282 | $0.025306 | $0.025253 | $19,727 | $1,925,509 |
| Sep-07 2025 | $0.025251 | $0.025219 | $0.026888 | $0.026791 | - | $1,979,156 |
| Sep-06 2025 | $0.027356 | $0.027031 | $0.028404 | $0.028404 | $48,750 | $2,144,162 |
| Sep-05 2025 | $0.028458 | $0.025892 | $0.029345 | $0.026171 | $6,845 | $2,230,526 |
| Sep-04 2025 | $0.026267 | $0.025494 | $0.031834 | $0.031834 | $106,148 | $2,058,792 |
| Sep-03 2025 | $0.031915 | $0.029529 | $0.03245 | $0.030814 | - | $2,501,505 |
| Sep-02 2025 | $0.030818 | $0.028501 | $0.031358 | $0.028501 | $70,778 | $2,415,542 |
| Sep-01 2025 | $0.028493 | $0.028352 | $0.034191 | $0.031742 | $100,460 | $2,233,332 |
| Aug-31 2025 | $0.03112 | $0.02775 | $0.032265 | $0.02775 | $106,373 | $2,439,232 |
| Aug-30 2025 | $0.027805 | $0.027805 | $0.03153 | $0.03153 | $54,881 | $2,179,350 |
| Aug-29 2025 | $0.031501 | $0.028644 | $0.032758 | $0.032758 | $103,652 | $2,469,067 |
| Aug-28 2025 | $0.032697 | $0.030157 | $0.036973 | $0.030292 | $110,421 | $2,562,836 |
| Aug-27 2025 | $0.030371 | $0.02861 | $0.035015 | $0.034393 | $289,952 | $2,380,489 |
| Aug-26 2025 | $0.034522 | $0.031948 | $0.037109 | $0.032301 | $135,638 | $2,705,810 |