시가총액 $2.16T
-1.44%
볼륨 24시간 $51.68B
8.84%
BTC % 58.2059%
-0.43%
ETH % 9.93547%
0.15%
코인
34.665
거래소
204
실시간
Zebec Network (ZBCN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Zebec Network (ZBCN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 819 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-12 2026 | $0.00214856 | $0.00214856 | $0.00219935 | $0.00218283 | $4,264,461 | $214,853,407 |
| Jul-11 2026 | $0.00218247 | $0.00217082 | $0.00224881 | $0.0021897 | $2,891,062 | $218,244,719 |
| Jul-10 2026 | $0.00219065 | $0.00216779 | $0.00221975 | $0.00216883 | $4,199,556 | $219,063,182 |
| Jul-09 2026 | $0.00216581 | $0.00216532 | $0.00223662 | $0.00218406 | $4,524,733 | $216,578,491 |
| Jul-08 2026 | $0.00218186 | $0.00211873 | $0.00234689 | $0.0021572 | $5,533,006 | $218,183,985 |
| Jul-07 2026 | $0.00212842 | $0.00211606 | $0.00219488 | $0.00218016 | $4,597,461 | $212,840,241 |
| Jul-06 2026 | $0.00218036 | $0.00214319 | $0.00222821 | $0.00222821 | $6,536,706 | $218,033,727 |
| Jul-05 2026 | $0.00222775 | $0.00219888 | $0.00228196 | $0.00228196 | $3,584,145 | $222,772,696 |
| Jul-04 2026 | $0.00227696 | $0.00226746 | $0.00234036 | $0.00233033 | $3,046,158 | $227,693,393 |
| Jul-03 2026 | $0.00233351 | $0.00229304 | $0.00234401 | $0.00234237 | $3,458,892 | $233,348,418 |
| Jul-02 2026 | $0.00234465 | $0.00217256 | $0.00240579 | $0.00218985 | $5,056,223 | $234,462,709 |
| Jul-01 2026 | $0.00219083 | $0.00213556 | $0.00228745 | $0.0021985 | $5,345,537 | $219,081,089 |
| Jun-30 2026 | $0.00219817 | $0.00219817 | $0.00225578 | $0.00225272 | $4,555,984 | $219,815,255 |
| Jun-29 2026 | $0.00226037 | $0.00225654 | $0.00231456 | $0.00230032 | $7,855,207 | $226,035,136 |
| Jun-28 2026 | $0.00230394 | $0.00228884 | $0.00234968 | $0.00233318 | $3,579,827 | $230,391,468 |