시가총액 $4.14T
-1.29%
볼륨 24시간 $328.95B
4.75%
BTC % 54.46%
0.51%
ETH % 11.98%
-0.5%
코인
33.291
+8
거래소
885
마지막 업데이트
3 의사록 전에
Zentry (ZENT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.00973302 | $0.00904581 | $0.00991901 | $0.00919508 | $18,153,501 | $73,821,235 |
| Sep-28 2025 | $0.0091656 | $0.00898681 | $0.00917389 | $0.00906575 | $11,928,541 | $69,517,546 |
| Sep-27 2025 | $0.00911436 | $0.00908579 | $0.00929749 | $0.00927128 | $11,561,815 | $69,128,936 |
| Sep-26 2025 | $0.00928914 | $0.0083999 | $0.00937821 | $0.00850591 | $18,949,331 | $70,454,531 |
| Sep-25 2025 | $0.00850458 | $0.0081372 | $0.008843 | $0.00832541 | $22,648,089 | $64,503,948 |
| Sep-24 2025 | $0.00830999 | $0.00818307 | $0.00854329 | $0.00839378 | $13,862,361 | $63,028,055 |
| Sep-23 2025 | $0.00843011 | $0.00837368 | $0.00873874 | $0.008625 | $13,792,955 | $63,939,123 |
| Sep-22 2025 | $0.00861124 | $0.00853999 | $0.00979234 | $0.00979234 | $17,598,086 | $65,312,978 |
| Sep-21 2025 | $0.0097457 | $0.0097457 | $0.010084 | $0.010082 | $12,710,054 | $73,917,400 |
| Sep-20 2025 | $0.0101 | $0.00996538 | $0.010177 | $0.01001 | $13,334,101 | $76,606,677 |
| Sep-19 2025 | $0.010004 | $0.00985525 | $0.010443 | $0.010268 | $16,844,820 | $75,878,594 |
| Sep-18 2025 | $0.010231 | $0.00998002 | $0.010566 | $0.00998002 | $20,459,418 | $77,601,504 |
| Sep-17 2025 | $0.00998853 | $0.0095112 | $0.00998853 | $0.00986685 | $15,744,199 | $75,759,140 |
| Sep-16 2025 | $0.00987192 | $0.00977977 | $0.00998868 | $0.00989692 | $16,643,721 | $74,874,700 |
| Sep-15 2025 | $0.00982813 | $0.00962984 | $0.010176 | $0.00990628 | $24,522,722 | $74,542,596 |