時価総額 $4.44T
0.38%
ボリューム24h $316.09B
-25.63%
BTC % 54.58%
0.75%
ETH % 12.13%
-0.24%
硬貨
33.322
+6
取引所
885
最後の更新
3 分 前
Zypher Network (POP) 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-03 2025 | $0.011074 | $0.010868 | $0.011382 | $0.01106 | $399,715,619 | $15,942,460 |
| Oct-02 2025 | $0.010598 | $0.010424 | $0.011448 | $0.011195 | $317,425,232 | $15,257,505 |
| Oct-01 2025 | $0.011058 | $0.00951585 | $0.011933 | $0.011634 | $358,005,798 | $15,919,046 |
| Sep-30 2025 | $0.011978 | $0.00980699 | $0.011978 | $0.00980699 | $717,705,827 | $17,244,759 |
| Sep-29 2025 | $0.00974955 | $0.00898081 | $0.00974955 | $0.00918391 | $832,828,481 | $14,035,293 |
| Sep-28 2025 | $0.00907039 | $0.00887586 | $0.00910333 | $0.00902517 | $881,503,944 | $13,057,594 |
| Sep-27 2025 | $0.00893779 | $0.00853465 | $0.00902254 | $0.00895234 | $593,632,006 | $12,866,699 |
| Sep-26 2025 | $0.00889121 | $0.0083236 | $0.010186 | $0.00984953 | $575,549,554 | $12,799,643 |
| Sep-25 2025 | $0.00941557 | $0.00889542 | $0.00941557 | $0.00889542 | $760,665,032 | $13,554,505 |
| Sep-24 2025 | $0.00888351 | $0.00855395 | $0.00926237 | $0.00892785 | $596,208,638 | $12,788,556 |
| Sep-23 2025 | $0.00881555 | $0.00834715 | $0.00895362 | $0.00840546 | $540,334,231 | $12,690,730 |
| Sep-22 2025 | $0.00823342 | $0.00810367 | $0.00917222 | $0.00902193 | $203,688,686 | $11,852,694 |
| Sep-21 2025 | $0.008548 | $0.00832912 | $0.00935818 | $0.00883259 | $186,856,174 | $12,305,563 |
| Sep-20 2025 | $0.00873462 | $0.00856595 | $0.0092505 | $0.00856595 | $164,953,085 | $12,574,215 |
| Sep-19 2025 | $0.00851893 | $0.00810638 | $0.00870812 | $0.00851764 | $119,852,463 | $12,263,712 |