時価総額 $4.12T
0.6%
ボリューム24h $350.54B
-5.51%
BTC % 54.7%
-0.76%
ETH % 12.55%
1.83%
硬貨
32.832
+18
取引所
885
最後の更新
3 分 前
Zypto (ZYPTO) 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00557634 | $0.00527547 | $0.00557634 | $0.00527547 | $225,786 | $4,998,958 |
| Aug-19 2025 | $0.00524178 | $0.00524178 | $0.00568997 | $0.00541584 | $170,772 | $4,699,037 |
| Aug-18 2025 | $0.00543236 | $0.0050339 | $0.00560051 | $0.00560051 | $220,259 | $4,869,889 |
| Aug-17 2025 | $0.00563306 | $0.00556932 | $0.00568392 | $0.00558667 | $210,543 | $5,049,803 |
| Aug-16 2025 | $0.00555948 | $0.00551764 | $0.00567684 | $0.00556736 | $209,195 | $4,983,845 |
| Aug-15 2025 | $0.00560375 | $0.00550701 | $0.00580385 | $0.00579978 | $154,302 | $5,023,533 |
| Aug-14 2025 | $0.0057962 | $0.00576548 | $0.00599354 | $0.00582207 | $150,845 | $5,196,056 |
| Aug-13 2025 | $0.00590531 | $0.00569875 | $0.00608262 | $0.00569875 | $144,059 | $5,293,866 |
| Aug-12 2025 | $0.00573664 | $0.00543889 | $0.00573664 | $0.00548851 | $213,364 | $5,142,663 |
| Aug-11 2025 | $0.00550853 | $0.00542833 | $0.00574756 | $0.00574756 | $185,528 | $4,938,167 |
| Aug-10 2025 | $0.00576557 | $0.00576557 | $0.00600193 | $0.00596359 | $156,334 | $5,168,596 |
| Aug-09 2025 | $0.00597012 | $0.00558916 | $0.00598383 | $0.0056236 | $206,913 | $5,351,968 |
| Aug-08 2025 | $0.00558108 | $0.00538922 | $0.00558108 | $0.00545356 | $231,996 | $5,003,210 |
| Aug-07 2025 | $0.00569194 | $0.00544645 | $0.00569194 | $0.00546395 | $211,959 | $5,102,586 |
| Aug-06 2025 | $0.00544777 | $0.00533112 | $0.00549377 | $0.00549256 | $164,156 | $4,883,699 |