時価総額 $2.31T
1.45%
ボリューム24h $72.00B
-71.28%
BTC % 53.3%
-1.4%
ETH % 12.67%
-1.1%
硬貨
29.003
+2
取引所
885
最後の更新
3 分 前
Zypto (ZYPTO TOKEN) 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-05 2024 | $0.01314 | $0.012534 | $0.013178 | $0.012635 | $46,243 | $11,780,195 |
| Oct-04 2024 | $0.012628 | $0.012628 | $0.01296 | $0.012804 | $41,181 | $11,320,643 |
| Oct-03 2024 | $0.012852 | $0.011126 | $0.014143 | $0.014143 | $112,750 | $11,521,937 |
| Oct-02 2024 | $0.014211 | $0.011922 | $0.015656 | $0.014686 | $146,480 | $12,739,746 |
| Oct-01 2024 | $0.014758 | $0.014563 | $0.016626 | $0.016626 | $67,377 | $13,230,119 |
| Sep-30 2024 | $0.016525 | $0.015301 | $0.01767 | $0.01767 | $51,976 | $14,814,704 |
| Sep-29 2024 | $0.017215 | $0.016301 | $0.018159 | $0.017518 | $88,301 | $15,432,998 |
| Sep-28 2024 | $0.017393 | $0.017265 | $0.018437 | $0.018408 | $37,621 | $15,592,818 |
| Sep-27 2024 | $0.018347 | $0.018266 | $0.020357 | $0.020167 | $88,569 | $16,447,920 |
| Sep-26 2024 | $0.020214 | $0.019653 | $0.020468 | $0.019791 | $90,370 | $18,121,061 |
| Sep-25 2024 | $0.019717 | $0.019717 | $0.020991 | $0.020991 | $105,900 | $17,675,528 |
| Sep-24 2024 | $0.021055 | $0.020705 | $0.021291 | $0.021291 | $101,000 | $18,875,582 |
| Sep-23 2024 | $0.021278 | $0.019588 | $0.022031 | $0.021048 | $37,223 | $19,075,182 |
| Sep-22 2024 | $0.020593 | $0.020593 | $0.021262 | $0.0212 | $89,273 | $18,460,836 |
| Sep-21 2024 | $0.021118 | $0.021071 | $0.021522 | $0.021338 | $80,650 | $18,932,184 |