ZetaChain 価格履歴

(ZETA)

期間: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-16	$0.184094	$0.1907	$0.1704	$0.188197	$11.554M
2025-09-15	$0.190205	$0.1955	$0.1824	$0.184013	$12.095M
2025-09-14	$0.195911	$0.1979	$0.189	$0.190098	$9.155M
2025-09-13	$0.190888	$0.1993	$0.1912	$0.196051	$12.014M
2025-09-12	$0.186776	$0.1945	$0.1858	$0.191003	$13.487M
2025-09-11	$0.190256	$0.1915	$0.1852	$0.186621	$14.037M
2025-09-10	$0.184428	$0.1911	$0.1829	$0.190586	$15.776M
2025-09-09	$0.184785	$0.1902	$0.1825	$0.184609	$13.980M
2025-09-08	$0.180549	$0.1859	$0.1775	$0.184958	$9.371M
2025-09-07	$0.177775	$0.1823	$0.177	$0.180591	$6.247M
2025-09-06	$0.177265	$0.1798	$0.1759	$0.177908	$6.259M
2025-09-05	$0.175666	$0.1821	$0.1744	$0.176912	$12.633M
2025-09-04	$0.184004	$0.1858	$0.1747	$0.1759	$269.770K
2025-09-03	$0.178593	$0.1853	$0.1786	$0.184308	$9.944M
2025-09-02	$0.180547	$0.1836	$0.1753	$0.1788	$274.910K
2025-09-01	$0.187909	$0.1894	$0.1789	$0.180372	$12.343M
2025-08-31	$0.193259	$0.1941	$0.1864	$0.188239	$9.168M
2025-08-30	$0.195102	$0.1955	$0.1875	$0.192947	$13.496M
2025-08-29	$0.200674	$0.2178	$0.1919	$0.194321	$44.490M
2025-08-28	$0.191468	$0.2038	$0.1886	$0.201091	$20.463M