ZBIT•BLUE•BITCOIN(ZBIT)今日
$0.047323
1年前
$0.360308
ZBIT•BLUE•BITCOIN 価格履歴
(ZBIT)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.054937 | $0.054935 | $0.047379 | $0.047426 | $74.53387 |
2025-09-05 | $0.054446 | $0.056172 | $0.054375 | $0.054937 | $121.2312 |
2025-09-04 | $0.050489 | $0.055496 | $0.049793 | $0.054446 | $511.6219 |
2025-09-03 | -- | $0.057918 | $0.05015 | $0.050489 | $11.22277 |
2025-09-02 | -- | $0.065159 | $0.065159 | -- | -- |
2025-09-01 | -- | $0.069014 | $0.065099 | -- | -- |
2025-08-31 | $0.048998 | $0.069831 | $0.048931 | $0.068410 | $1,644.958 |
2025-08-30 | $0.044148 | $0.049010 | $0.044003 | $0.048998 | $1,656.473 |
2025-08-29 | -- | $0.045310 | $0.044035 | $0.044148 | $222.4289 |
2025-08-28 | -- | $0.046636 | $0.046033 | -- | -- |
2025-08-27 | $0.042683 | $0.046633 | $0.042654 | $0.046400 | $1,487.911 |
2025-08-26 | $0.039891 | $0.043949 | $0.038735 | $0.042683 | $3,748.538 |
2025-08-25 | -- | $0.047133 | $0.039364 | $0.039891 | $70.50886 |
2025-08-24 | $0.049225 | $0.049226 | $0.049226 | -- | -- |
2025-08-23 | $0.050021 | $0.050192 | $0.049187 | $0.049225 | $74.26220 |
2025-08-22 | -- | $0.050227 | $0.047979 | $0.050021 | $389.7644 |
2025-08-21 | $0.051010 | $0.051296 | $0.049196 | -- | -- |
2025-08-20 | -- | $0.051418 | $0.049637 | $0.051010 | $181.0015 |
2025-08-19 | $0.054552 | $0.05486 | $0.051623 | -- | -- |
2025-08-18 | -- | $0.056219 | $0.048171 | -- | -- |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-07
ZBIT•BLUE•BITCOIN(ZBIT)
