시가총액 $3.31T
-0.76%
볼륨 24시간 $183.68B
-21.89%
BTC % 54.53%
0%
ETH % 11.22%
-0.17%
코인
34.005
+25
거래소
885
마지막 업데이트
3 의사록 전에
ZEROBASE (ZBT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-09 2026 | $0.125107 | $0.122737 | $0.128464 | $0.126766 | $21,797,516 | $27,523,737 |
| Jan-08 2026 | $0.125656 | $0.121497 | $0.127526 | $0.125427 | $22,637,190 | $27,644,537 |
| Jan-07 2026 | $0.126673 | $0.125073 | $0.13457 | $0.128913 | $42,212,237 | $27,868,076 |
| Jan-06 2026 | $0.13083 | $0.127838 | $0.132165 | $0.132165 | $23,758,862 | $28,782,816 |
| Jan-05 2026 | $0.132568 | $0.129324 | $0.143966 | $0.143966 | $57,878,019 | $29,165,034 |
| Jan-04 2026 | $0.143582 | $0.142277 | $0.147706 | $0.147706 | $30,321,079 | $31,588,179 |
| Jan-03 2026 | $0.14772 | $0.143892 | $0.152262 | $0.152262 | $50,459,726 | $32,498,425 |
| Jan-02 2026 | $0.147877 | $0.142908 | $0.149322 | $0.148189 | $44,667,663 | $32,532,990 |
| Jan-01 2026 | $0.152664 | $0.14235 | $0.162354 | $0.144554 | $117,230,087 | $33,586,263 |
| Dec-31 2025 | $0.146115 | $0.145939 | $0.170838 | $0.170838 | $80,836,338 | $32,145,449 |
| Dec-30 2025 | $0.165726 | $0.153844 | $0.171923 | $0.16854 | $191,546,414 | $36,459,914 |
| Dec-29 2025 | $0.172979 | $0.101823 | $0.195639 | $0.101823 | $450,251,562 | $38,055,527 |
| Dec-28 2025 | $0.100933 | $0.100933 | $0.113288 | $0.113288 | $28,731,216 | $22,205,264 |
| Dec-27 2025 | $0.113696 | $0.113478 | $0.128141 | $0.122091 | $70,517,890 | $25,013,297 |
| Dec-26 2025 | $0.123195 | $0.122058 | $0.161183 | $0.159748 | $170,367,401 | $27,102,949 |