시가총액 $2.24T
-1.51%
볼륨 24시간 $145.40B
8.18%
BTC % 57.5002%
-0.84%
ETH % 9.72888%
0.23%
코인
34.665
거래소
204
실시간
ZenChain (ZTC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
ZenChain (ZTC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 148 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 |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.00051536 | $0.00051436 | $0.00051883 | $0.000515 | $101,203 | $2,873,163 |
| Jun-02 2026 | $0.00051466 | $0.00051301 | $0.00051568 | $0.00051442 | $104,771 | $2,869,247 |
| Jun-01 2026 | $0.00051458 | $0.00051323 | $0.0005158 | $0.00051428 | $131,432 | $2,868,827 |
| May-31 2026 | $0.00051427 | $0.00051334 | $0.00051605 | $0.00051398 | $132,170 | $2,867,080 |
| May-30 2026 | $0.00051342 | $0.00051272 | $0.00051578 | $0.00051282 | $150,514 | $2,862,326 |
| May-29 2026 | $0.00051274 | $0.00051057 | $0.00051397 | $0.00051138 | $144,620 | $2,858,519 |
| May-28 2026 | $0.00051119 | $0.00050983 | $0.00051265 | $0.00051024 | $133,637 | $2,849,924 |
| May-27 2026 | $0.00051009 | $0.00050977 | $0.00051224 | $0.00051085 | $127,353 | $2,843,760 |
| May-26 2026 | $0.000511 | $0.00050722 | $0.000511 | $0.0005083 | $129,630 | $2,848,844 |
| May-25 2026 | $0.00050807 | $0.00050691 | $0.0005099 | $0.00050937 | $137,035 | $2,832,502 |
| May-24 2026 | $0.00050942 | $0.0005075 | $0.00051018 | $0.00050932 | $137,815 | $2,840,019 |
| May-23 2026 | $0.00050967 | $0.00050644 | $0.00050978 | $0.00050662 | $134,008 | $2,841,449 |
| May-22 2026 | $0.00050726 | $0.0005065 | $0.00050833 | $0.00050771 | $1,262,305 | $2,828,018 |
| May-21 2026 | $0.00050937 | $0.00050679 | $0.00050937 | $0.0005078 | $1,250,232 | $2,839,777 |
| May-20 2026 | $0.00050932 | $0.00050605 | $0.00050932 | $0.00050683 | $1,264,436 | $2,839,472 |