시가총액 $2.07T
0.28%
볼륨 24시간 $53.95B
22.15%
BTC % 58.1298%
-0.09%
ETH % 9.21094%
0.6%
코인
34.665
거래소
204
실시간
Zeta (ZEX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Zeta (ZEX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 725 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-28 2026 | $0.01199 | $0.01187 | $0.01223 | $0.01223 | $10,364 | $2,251,351 |
| Jun-27 2026 | $0.0122 | $0.0122 | $0.01391 | $0.01391 | $13,456 | $2,290,782 |
| Jun-26 2026 | $0.01191 | $0.01191 | $0.01208 | $0.01208 | $10,245 | $2,236,329 |
| Jun-25 2026 | $0.01208 | $0.01059 | $0.01273 | $0.01179 | $10,425 | $2,268,250 |
| Jun-24 2026 | $0.01193 | $0.00973 | $0.01329 | $0.010872 | $18,401 | $2,240,085 |
| Jun-23 2026 | $0.010801 | $0.00985112 | $0.011305 | $0.011198 | $75,471 | $2,028,140 |
| Jun-22 2026 | $0.011225 | $0.01011 | $0.012076 | $0.011433 | $98,401 | $2,107,718 |
| Jun-21 2026 | $0.011533 | $0.00945 | $0.016755 | $0.01178 | $232,973 | $2,165,645 |
| Jun-20 2026 | $0.01172 | $0.01127 | $0.012538 | $0.012018 | $109,271 | $2,200,653 |
| Jun-19 2026 | $0.012164 | $0.01127 | $0.013338 | $0.011395 | $129,107 | $2,284,123 |
| Jun-18 2026 | $0.011414 | $0.010667 | $0.01731 | $0.015508 | $152,702 | $2,143,298 |
| Jun-17 2026 | $0.015707 | $0.015239 | $0.024758 | $0.023803 | $164,578 | $2,949,372 |
| Jun-16 2026 | $0.024576 | $0.01186 | $0.024576 | $0.01208 | $282,903 | $4,614,786 |
| Jun-15 2026 | $0.01192 | $0.011 | $0.01192 | $0.01142 | $54,690 | $2,238,207 |
| Jun-14 2026 | $0.0113 | $0.01106 | $0.01221 | $0.01189 | $57,026 | $2,121,790 |