時価総額 $3.52T
-1.08%
ボリューム24h $209.94B
-4.29%
BTC % 59.4%
-0.26%
ETH % 9.05%
0.77%
硬貨
32.034
+19
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.00566757 | $0.00551025 | $0.00603228 | $0.00576839 | $99,111 | $5,080,744 |
| Jun-02 2025 | $0.00574784 | $0.00545497 | $0.0057675 | $0.00562293 | $95,122 | $5,152,698 |
| Jun-01 2025 | $0.00556943 | $0.00541781 | $0.00585148 | $0.0057889 | $126,730 | $4,992,766 |
| May-31 2025 | $0.00582812 | $0.00569246 | $0.00596356 | $0.00590507 | $206,038 | $5,224,672 |
| May-30 2025 | $0.00600639 | $0.00596702 | $0.00609865 | $0.00601903 | $213,475 | $5,384,485 |
| May-29 2025 | $0.00594966 | $0.00594087 | $0.00619858 | $0.00594087 | $210,643 | $5,333,626 |
| May-28 2025 | $0.00588544 | $0.00588544 | $0.00602797 | $0.00601042 | $202,826 | $5,276,058 |
| May-27 2025 | $0.00596858 | $0.0058687 | $0.00606556 | $0.00591234 | $132,102 | $5,350,585 |
| May-26 2025 | $0.00591194 | $0.00571763 | $0.00592817 | $0.00572532 | $1,468 | $5,299,811 |
| May-25 2025 | $0.00572459 | $0.00571201 | $0.00612688 | $0.00612688 | $2,548 | $5,131,861 |
| May-24 2025 | $0.00613579 | $0.00613579 | $0.00628445 | $0.00627883 | $2,688 | $5,500,481 |
| May-23 2025 | $0.00628454 | $0.0062469 | $0.00672043 | $0.00667823 | $60,435 | $5,633,827 |
| May-22 2025 | $0.00667738 | $0.0065373 | $0.00675141 | $0.00664051 | $118,023 | $5,986,000 |
| May-21 2025 | $0.00661304 | $0.0065566 | $0.00682088 | $0.00663063 | $136,219 | $5,928,320 |
| May-20 2025 | $0.0065201 | $0.00650626 | $0.00676893 | $0.00673617 | $109,556 | $5,845,000 |