시가총액 $2.82T
-0.54%
볼륨 24시간 $185.14B
4.75%
BTC % 56.48%
-0.28%
ETH % 9.67%
0.62%
코인
34.626
+10
거래소
885
마지막 업데이트
43 초 전에
ZygoSwap (ZSWAP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-12 2026 | $0.00229502 | $0.00229502 | $0.00257756 | $0.00257756 | $495,263 | $2,246,826 |
| May-11 2026 | $0.00261212 | $0.0025955 | $0.00285781 | $0.00285781 | $1,123,101 | $2,557,272 |
| May-10 2026 | $0.00291764 | $0.00198821 | $0.00306728 | $0.00198821 | $1,363,455 | $2,856,373 |
| May-09 2026 | $0.00193192 | $0.00130235 | $0.00218663 | $0.00139857 | $1,458,055 | $1,891,356 |
| May-08 2026 | $0.00139612 | $0.00138996 | $0.00149592 | $0.00149592 | $325,870 | $1,366,805 |
| May-07 2026 | $0.00149419 | $0.00134859 | $0.00155902 | $0.00155902 | $383,182 | $1,462,821 |
| May-06 2026 | $0.00159512 | $0.00159512 | $0.0019287 | $0.0019287 | $537,329 | $1,561,627 |
| May-05 2026 | $0.00192659 | $0.0013584 | $0.00217108 | $0.0013584 | $2,175,433 | $1,886,138 |
| May-04 2026 | $0.00135278 | $0.00135278 | $0.00176088 | $0.00174707 | $887,669 | $1,324,378 |
| May-03 2026 | $0.00189155 | $0.00095146 | $0.00204214 | $0.000973 | $1,249,849 | $1,851,833 |
| May-02 2026 | $0.00098076 | $0.00080641 | $0.00098076 | $0.0008124 | $314,888 | $960,169 |
| May-01 2026 | $0.00081073 | $0.00079958 | $0.00093896 | $0.00093896 | $317,172 | $793,710 |
| Apr-30 2026 | $0.00093957 | $0.00093957 | $0.00108086 | $0.00108086 | $312,334 | $919,846 |
| Apr-29 2026 | $0.00107955 | $0.00104038 | $0.00109634 | $0.00104038 | $316,891 | $1,056,883 |
| Apr-28 2026 | $0.00103248 | $0.00102875 | $0.00109168 | $0.00109128 | $296,052 | $1,010,807 |