時価総額 $2.78T
-1.3%
ボリューム24h $287.30B
-2.99%
BTC % 55.84%
0.51%
ETH % 10.07%
-1.68%
硬貨
34.522
+8
取引所
885
最後の更新
3 分 前
ZygoSwap (ZSWAP) 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-22 2026 | $0.00106089 | $0.00106089 | $0.00110028 | $0.00107834 | $293,060 | $1,038,621 |
| Apr-21 2026 | $0.00107791 | $0.00107669 | $0.0011043 | $0.00108818 | $312,509 | $1,055,282 |
| Apr-20 2026 | $0.00108511 | $0.00106654 | $0.00112026 | $0.00110285 | $294,971 | $1,062,326 |
| Apr-19 2026 | $0.00110248 | $0.00105049 | $0.00110841 | $0.00110841 | $293,508 | $1,079,329 |
| Apr-18 2026 | $0.00110735 | $0.00110657 | $0.00114547 | $0.00114327 | $284,095 | $1,084,099 |
| Apr-17 2026 | $0.00114439 | $0.00106782 | $0.00114439 | $0.00110325 | $305,016 | $1,120,367 |
| Apr-16 2026 | $0.0011024 | $0.00104434 | $0.00111506 | $0.00105247 | $310,330 | $1,079,253 |
| Apr-15 2026 | $0.00105274 | $0.00105274 | $0.00114572 | $0.00113249 | $290,339 | $1,030,641 |
| Apr-14 2026 | $0.00113554 | $0.00113075 | $0.00122765 | $0.00119921 | $290,185 | $1,111,698 |
| Apr-13 2026 | $0.00119628 | $0.00116628 | $0.00120953 | $0.00117272 | $316,497 | $1,171,168 |
| Apr-12 2026 | $0.00117215 | $0.00117215 | $0.00122647 | $0.00121103 | $281,819 | $1,147,540 |
| Apr-11 2026 | $0.00122356 | $0.00118177 | $0.00122601 | $0.00119754 | $291,690 | $1,197,870 |
| Apr-10 2026 | $0.00119758 | $0.00119362 | $0.00125235 | $0.00125235 | $324,377 | $1,172,433 |
| Apr-09 2026 | $0.00125269 | $0.00124123 | $0.00130839 | $0.00130839 | $299,106 | $1,226,391 |
| Apr-08 2026 | $0.00131643 | $0.00131643 | $0.00149482 | $0.00149482 | $389,936 | $1,288,793 |