시가총액 $2.15T
-0.88%
볼륨 24시간 $128.11B
-15.18%
BTC % 58.1696%
1.04%
ETH % 9.38446%
-2.65%
코인
34.665
거래소
204
실시간
Zircuit (ZRC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Zircuit (ZRC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 557 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-04 2026 | $0.00126975 | $0.00124233 | $0.00133779 | $0.00133256 | $1,412,050 | $7,447,938 |
| Jun-03 2026 | $0.00133241 | $0.00131485 | $0.00141338 | $0.00133847 | $83,670 | $7,815,466 |
| Jun-02 2026 | $0.00134087 | $0.00134087 | $0.0014435 | $0.00143507 | $158,099 | $7,865,127 |
| Jun-01 2026 | $0.00143504 | $0.00140018 | $0.00145352 | $0.00140682 | $1,439,256 | $8,417,500 |
| May-31 2026 | $0.00140664 | $0.00138236 | $0.00144157 | $0.00140965 | $681,307 | $7,908,821 |
| May-30 2026 | $0.00141248 | $0.0013592 | $0.00143959 | $0.00136508 | $599,875 | $7,941,670 |
| May-29 2026 | $0.00136646 | $0.00135439 | $0.00146511 | $0.00146511 | $901,105 | $7,682,889 |
| May-28 2026 | $0.00144863 | $0.00136162 | $0.00149191 | $0.00144758 | $828,716 | $8,144,869 |
| May-27 2026 | $0.00144745 | $0.00142403 | $0.00151338 | $0.00142403 | $907,231 | $8,138,247 |
| May-26 2026 | $0.00142464 | $0.00142464 | $0.00152478 | $0.0015246 | $1,081,896 | $8,010,037 |
| May-25 2026 | $0.00150953 | $0.00149376 | $0.00153183 | $0.00151596 | $442,301 | $8,487,296 |
| May-24 2026 | $0.00151569 | $0.00149345 | $0.00153071 | $0.00150204 | $348,064 | $8,521,940 |
| May-23 2026 | $0.00150269 | $0.00145721 | $0.00153748 | $0.00149666 | $732,274 | $8,448,864 |
| May-22 2026 | $0.00156477 | $0.00148181 | $0.00156477 | $0.00148826 | $1,892,131 | $8,797,877 |
| May-21 2026 | $0.0014859 | $0.0014859 | $0.0015187 | $0.00148944 | $1,149,045 | $8,354,434 |