시가총액 $2.23T
0.72%
볼륨 24시간 $68.86B
37.36%
BTC % 58.6964%
-0.01%
ETH % 10.3354%
0.97%
코인
34.665
거래소
204
실시간
0x (ZRX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
0x (ZRX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,260 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.0839 | $0.0839 | $0.0859 | $0.0854 | $765,272 | $71,180,472 |
| Jul-18 2026 | $0.0854 | $0.0848 | $0.086 | $0.0855 | $905,800 | $72,453,066 |
| Jul-17 2026 | $0.0855 | $0.0843 | $0.0864 | $0.0857 | $1,439,875 | $72,537,906 |
| Jul-16 2026 | $0.0856 | $0.0856 | $0.0876 | $0.0869 | $1,058,698 | $72,622,746 |
| Jul-15 2026 | $0.0868 | $0.0868 | $0.0882 | $0.0879 | $1,507,545 | $73,640,822 |
| Jul-14 2026 | $0.0879 | $0.0852 | $0.0887 | $0.0854 | $1,400,129 | $74,574,058 |
| Jul-13 2026 | $0.0851 | $0.0842 | $0.0878 | $0.0865 | $1,203,748 | $72,198,548 |
| Jul-12 2026 | $0.0865 | $0.0862 | $0.0889 | $0.0878 | $1,043,013 | $73,386,303 |
| Jul-11 2026 | $0.0879 | $0.0878 | $0.0898 | $0.0895 | $1,319,729 | $74,574,058 |
| Jul-10 2026 | $0.0895 | $0.0876 | $0.0909 | $0.0881 | $1,755,116 | $75,931,492 |
| Jul-09 2026 | $0.0882 | $0.0872 | $0.0906 | $0.09 | $1,602,911 | $74,828,577 |
| Jul-08 2026 | $0.0894 | $0.0838 | $0.0896 | $0.0855 | $3,139,594 | $75,846,653 |
| Jul-07 2026 | $0.0856 | $0.0852 | $0.0893 | $0.0886 | $1,642,567 | $72,622,746 |
| Jul-06 2026 | $0.0885 | $0.0861 | $0.0901 | $0.09 | $2,129,208 | $75,083,096 |
| Jul-05 2026 | $0.09 | $0.0889 | $0.0941 | $0.092 | $3,860,510 | $76,355,691 |