時価総額 $2.13T
-3.01%
ボリューム24h $91.10B
-5%
BTC % 58.0191%
-0.33%
ETH % 9.3336%
-0.52%
硬貨
34.665
取引所
204
ライブ
Zypto (ZYPTO) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Zypto (ZYPTO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 802 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.002955 | $0.00284631 | $0.002955 | $0.00289735 | $94,705 | $2,649,036 |
| May-22 2026 | $0.00290485 | $0.00290485 | $0.00301693 | $0.00300771 | $112,023 | $2,604,079 |
| May-21 2026 | $0.00301583 | $0.00283637 | $0.00301886 | $0.00287778 | $111,221 | $2,703,569 |
| May-20 2026 | $0.00288692 | $0.00281997 | $0.00288692 | $0.00282398 | $84,114 | $2,588,005 |
| May-19 2026 | $0.00284138 | $0.00281517 | $0.00286001 | $0.00284159 | $77,798 | $2,547,178 |
| May-18 2026 | $0.00283484 | $0.00283484 | $0.00296714 | $0.00289628 | $82,246 | $2,541,323 |
| May-17 2026 | $0.00300267 | $0.00290567 | $0.00300267 | $0.00292367 | $81,040 | $2,691,773 |
| May-16 2026 | $0.00288346 | $0.00287029 | $0.00313768 | $0.003137 | $80,229 | $2,584,904 |
| May-15 2026 | $0.00312956 | $0.00298907 | $0.00323279 | $0.00307832 | $85,235 | $2,805,528 |
| May-14 2026 | $0.00308631 | $0.00257125 | $0.00310416 | $0.00257933 | $94,061 | $2,766,753 |
| May-13 2026 | $0.00257712 | $0.00255707 | $0.00264091 | $0.00260734 | $60,462 | $2,310,282 |
| May-12 2026 | $0.00262905 | $0.00260718 | $0.00268971 | $0.00268971 | $58,112 | $2,356,834 |
| May-11 2026 | $0.00268916 | $0.00266544 | $0.0027115 | $0.0027115 | $59,690 | $2,410,725 |
| May-10 2026 | $0.00271921 | $0.00244003 | $0.00271921 | $0.00244604 | $56,615 | $2,437,661 |
| May-09 2026 | $0.0024508 | $0.0024508 | $0.00261821 | $0.00260748 | $59,821 | $2,197,044 |