時価総額 $4.11T
2.07%
ボリューム24h $213.18B
9.8%
BTC % 55.1%
-0.29%
ETH % 11.96%
1.33%
硬貨
33.517
取引所
885
最後の更新
51 秒 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-25 2025 | $0.00677892 | $0.00631112 | $0.00685992 | $0.00673409 | $12,414,431 | $10,196,640 |
| Oct-24 2025 | $0.00675685 | $0.00613483 | $0.0070739 | $0.00613483 | $17,972,838 | $10,163,432 |
| Oct-23 2025 | $0.0062444 | $0.00547645 | $0.00654235 | $0.00547645 | $25,807,259 | $9,392,621 |
| Oct-22 2025 | $0.00554093 | $0.00462355 | $0.00708565 | $0.00462355 | $30,740,646 | $8,334,490 |
| Oct-21 2025 | $0.00466479 | $0.00330533 | $0.00507866 | $0.003879 | $17,813,726 | $7,016,625 |
| Oct-20 2025 | $0.0038755 | $0.00380634 | $0.00482285 | $0.00439999 | $22,363,384 | $5,829,404 |
| Oct-19 2025 | $0.0043692 | $0.00406705 | $0.00451095 | $0.00450127 | $23,860,405 | $6,572,016 |
| Oct-18 2025 | $0.00421696 | $0.00397417 | $0.0053727 | $0.00397417 | $30,789,558 | $6,343,013 |
| Oct-17 2025 | $0.00390492 | $0.00335616 | $0.00423975 | $0.00336066 | $28,469,307 | $5,621,465 |
| Oct-16 2025 | $0.00336336 | $0.00290037 | $0.0038198 | $0.00302732 | $27,939,693 | $4,841,849 |
| Oct-15 2025 | $0.00305792 | $0.00282729 | $0.00443271 | $0.00414611 | $23,880,978 | $4,402,144 |
| Oct-14 2025 | $0.00412706 | $0.00410732 | $0.00472706 | $0.00468132 | $31,265,855 | $5,941,260 |
| Oct-13 2025 | $0.00467781 | $0.00462456 | $0.00504104 | $0.00504104 | $35,934,407 | $6,734,099 |
| Oct-12 2025 | $0.00506077 | $0.00474056 | $0.00508092 | $0.00478244 | $34,908,123 | $7,285,406 |
| Oct-11 2025 | $0.00472264 | $0.00468344 | $0.00572922 | $0.00563856 | $41,658,384 | $6,798,648 |