ZetaEarn Staked ZETA(STZETA)今日
$0.204073
1年前
$0.46649
ZetaEarn Staked ZETA 価格履歴
(STZETA)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.202108 | $0.202861 | $0.198209 | $0.200407 | $381.7330 |
2025-09-10 | $0.196256 | $0.202392 | $0.194954 | $0.202392 | $26.24038 |
2025-09-09 | $0.195282 | $0.202660 | $0.192647 | $0.195855 | $353.8351 |
2025-09-08 | $0.190495 | $0.196261 | $0.187544 | $0.195408 | $545.4929 |
2025-09-07 | $0.187222 | $0.191724 | $0.186570 | $0.190393 | $77.69075 |
2025-09-06 | $0.186547 | $0.189079 | $0.185704 | $0.187225 | $230.8339 |
2025-09-05 | $0.184789 | $0.191079 | $0.183817 | $0.186016 | $99.06379 |
2025-09-04 | $0.193833 | $0.195100 | $0.184325 | $0.184789 | $20.76748 |
2025-09-03 | $0.187913 | $0.194488 | $0.188961 | $0.193953 | $25.26041 |
2025-09-02 | $0.191688 | $0.1934 | $0.185273 | $0.187913 | $113.2567 |
2025-09-01 | $0.197844 | $0.199616 | $0.188247 | $0.191679 | $733.4546 |
2025-08-31 | $0.206959 | $0.207151 | $0.196489 | $0.197853 | $423.2392 |
2025-08-30 | $0.204728 | $0.207742 | $0.198709 | $0.206554 | $804.9057 |
2025-08-29 | $0.214149 | $0.228225 | $0.202908 | $0.204728 | $764.5098 |
2025-08-28 | $0.206058 | $0.216904 | $0.203144 | $0.214149 | $220.0223 |
2025-08-27 | $0.202352 | $0.207012 | $0.202831 | $0.206271 | $62.49199 |
2025-08-26 | $0.200575 | $0.204195 | $0.186332 | $0.202141 | $435.3506 |
2025-08-25 | -- | $0.214981 | $0.198429 | -- | -- |
2025-08-24 | $0.213849 | $0.215182 | $0.202273 | $0.204904 | $359.5488 |
2025-08-23 | $0.196750 | $0.216328 | $0.209079 | $0.213902 | $394.1489 |
* 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
2025-09-12
ZetaEarn Staked ZETA(STZETA)
