시가총액 $2.33T
-4.24%
볼륨 24시간 $121.73B
9.03%
BTC % 58.0701%
-0.81%
ETH % 9.83809%
-0.62%
코인
34.665
거래소
204
실시간
ZygoSwap (ZSWAP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
ZygoSwap (ZSWAP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 142 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-01 2026 | $0.0012237 | $0.0011362 | $0.00122529 | $0.0011761 | $51,339 | $1,198,002 |
| May-31 2026 | $0.0011676 | $0.0011577 | $0.001449 | $0.0014228 | $51,570 | $1,143,080 |
| May-30 2026 | $0.0014134 | $0.0013865 | $0.0016199 | $0.0016087 | $47,912 | $1,383,719 |
| May-29 2026 | $0.0016016 | $0.0016016 | $0.0018141 | $0.0017862 | $50,853 | $1,567,966 |
| May-28 2026 | $0.0017931 | $0.0014722 | $0.00233879 | $0.0015011 | $53,165 | $1,755,445 |
| May-27 2026 | $0.0015214 | $0.0015035 | $0.0019954 | $0.0019815 | $47,844 | $1,489,451 |
| May-26 2026 | $0.0019873 | $0.0019666 | $0.0020541 | $0.002047 | $54,012 | $1,945,567 |
| May-25 2026 | $0.0020485 | $0.0020243 | $0.0021758 | $0.0021758 | $54,570 | $2,005,482 |
| May-24 2026 | $0.0021568 | $0.0021521 | $0.002235 | $0.0022275 | $46,350 | $2,111,507 |
| May-23 2026 | $0.0022346 | $0.002203 | $0.0024511 | $0.0024389 | $51,202 | $2,187,673 |
| May-22 2026 | $0.00254035 | $0.00254035 | $0.002743 | $0.00258311 | $712,118 | $2,487,010 |
| May-21 2026 | $0.00259192 | $0.00246467 | $0.00279269 | $0.00269031 | $447,463 | $2,537,490 |
| May-20 2026 | $0.00271268 | $0.00271268 | $0.00293509 | $0.00288755 | $1,036,015 | $2,655,722 |
| May-19 2026 | $0.00296449 | $0.00275378 | $0.00298264 | $0.00281546 | $1,087,323 | $2,902,240 |
| May-18 2026 | $0.00276167 | $0.00276167 | $0.00313105 | $0.00293491 | $1,176,614 | $2,703,676 |