Zaibot 価格履歴

(ZAI)

期間: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-05	$0.009618	$0.009752	$0.008735	$0.008873	$28,596.27
2025-09-04	$0.009805	$0.009821	$0.008777	$0.009618	$32,328.69
2025-09-03	$0.009614	$0.009835	$0.008800	$0.009805	$32,220.22
2025-09-02	$0.008854	$0.009722	$0.008747	$0.009614	$31,528.94
2025-09-01	$0.009764	$0.009901	$0.008816	$0.008869	$31,150.35
2025-08-31	$0.009789	$0.009869	$0.008919	$0.009844	$29,102.86
2025-08-30	$0.009740	$0.009843	$0.008896	$0.009789	$29,044.50
2025-08-29	$0.009084	$0.010059	$0.008905	$0.009740	$32,072.95
2025-08-28	$0.008999	$0.010038	$0.008923	$0.009084	$30,551.16
2025-08-27	$0.009654	$0.009897	$0.008910	$0.009030	$27,772.66
2025-08-26	$0.009064	$0.009899	$0.008722	$0.009711	$27,579.34
2025-08-25	$0.009542	$0.009806	$0.008983	$0.009064	$8,143.719
2025-08-24	--	$0.009745	$0.009454	$0.009542	$282.9377
2025-08-23	--	$0.009957	$0.009740	--	--
2025-08-22	--	$0.009956	$0.009200	--	--
2025-08-21	$0.022785	$0.023252	$0.009886	$0.009905	$46.86720
2025-08-20	$0.009164	$0.023132	$0.009023	$0.022785	$9.425082
2025-08-19	$0.009274	$0.009328	$0.009144	$0.009164	$25.16165
2025-08-18	--	$0.009470	$0.009148	--	--
2025-08-17	$0.009841	$0.009861	$0.009239	$0.009479	$118.1391