Рыночная кепка $2.17T
-0.3%
Объем 24h $73.22B
-6.03%
BTC % 58.5828%
0.27%
ETH % 9.23372%
-0.6%
Монеты
34.665
Биржи
204
Онлайн
Zebec Network (ZBCN) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Zebec Network (ZBCN) в Доллар США. В таблице представлены 788 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.00255001 | $0.00251393 | $0.00260241 | $0.00251393 | $4,940,715 | $254,998,548 |
| Jun-10 2026 | $0.00251402 | $0.00250228 | $0.00265466 | $0.00250804 | $4,886,942 | $251,399,862 |
| Jun-09 2026 | $0.00250739 | $0.00240423 | $0.00257214 | $0.00257214 | $10,225,980 | $250,736,348 |
| Jun-08 2026 | $0.00257195 | $0.002557 | $0.00269752 | $0.00269655 | $4,520,800 | $257,192,727 |
| Jun-07 2026 | $0.00269263 | $0.00258757 | $0.00279548 | $0.00264812 | $5,676,626 | $269,259,937 |
| Jun-06 2026 | $0.00263475 | $0.00234449 | $0.00264844 | $0.00239733 | $4,771,169 | $263,472,304 |
| Jun-05 2026 | $0.0023851 | $0.00227927 | $0.00253179 | $0.0024835 | $8,569,323 | $238,507,600 |
| Jun-04 2026 | $0.00245914 | $0.00241363 | $0.00280076 | $0.0027273 | $9,064,479 | $245,911,489 |
| Jun-03 2026 | $0.00273807 | $0.00267179 | $0.00281873 | $0.00267429 | $6,086,844 | $273,804,398 |
| Jun-02 2026 | $0.00267682 | $0.00266944 | $0.00291656 | $0.00290012 | $6,196,327 | $267,679,210 |
| Jun-01 2026 | $0.00289036 | $0.00288348 | $0.00305764 | $0.00305764 | $7,362,674 | $289,032,894 |
| May-31 2026 | $0.00300521 | $0.00293191 | $0.00304045 | $0.00301363 | $3,581,847 | $300,518,048 |
| May-30 2026 | $0.00301407 | $0.0030053 | $0.00325168 | $0.00306029 | $3,621,850 | $301,403,428 |
| May-29 2026 | $0.00306153 | $0.00279009 | $0.00312341 | $0.00285097 | $5,193,929 | $306,149,616 |
| May-28 2026 | $0.00284615 | $0.0027193 | $0.00294252 | $0.00285254 | $5,809,425 | $284,612,296 |