時価総額 $2.78T
-0.22%
ボリューム24h $203.97B
-30.82%
BTC % 55.81%
0.16%
ETH % 10.05%
0.1%
硬貨
34.531
+1
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.00864234 | $0.0084489 | $0.00871252 | $0.00845747 | $12,048 | $1,606,958 |
| Apr-23 2026 | $0.00845589 | $0.00827519 | $0.00887531 | $0.00887531 | $17,969 | $1,572,290 |
| Apr-22 2026 | $0.00911082 | $0.00749142 | $0.0095302 | $0.00749323 | $53,895 | $1,694,066 |
| Apr-21 2026 | $0.00748797 | $0.00670309 | $0.00768101 | $0.0069945 | - | $1,392,313 |
| Apr-20 2026 | $0.00702066 | $0.00668596 | $0.00731559 | $0.00700572 | $19,619 | $1,305,422 |
| Apr-19 2026 | $0.00709307 | $0.00682757 | $0.00871802 | $0.00871802 | $52,721 | $1,318,886 |
| Apr-18 2026 | $0.00871826 | $0.00871826 | $0.00989228 | $0.00988844 | $30,598 | $1,621,074 |
| Apr-17 2026 | $0.00980654 | $0.00823192 | $0.00981104 | $0.00857726 | $45,941 | $1,823,429 |
| Apr-16 2026 | $0.00857824 | $0.008416 | $0.00894329 | $0.00841757 | $1,272 | $1,595,038 |
| Apr-15 2026 | $0.00841708 | $0.00824534 | $0.00862813 | $0.00830078 | - | $1,565,073 |
| Apr-14 2026 | $0.00829987 | $0.00726125 | $0.00917014 | $0.00749173 | $126,495 | $1,543,277 |
| Apr-13 2026 | $0.00724995 | $0.00644207 | $0.00724995 | $0.00666441 | $9,232 | $1,348,056 |
| Apr-12 2026 | $0.00666441 | $0.00650678 | $0.00739063 | $0.00739016 | $1,029 | $1,239,181 |
| Apr-11 2026 | $0.00739239 | $0.0071529 | $0.00745452 | $0.00745452 | $4,013 | $1,374,542 |
| Apr-10 2026 | $0.00745363 | $0.00709562 | $0.00748909 | $0.00718495 | - | $1,385,928 |