ZyfAI(ZFI)今日
$0.028976
ZyfAI 価格履歴
(ZFI)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 | $0.028606 | $0.029457 | $0.027902 | $0.028703 | $145.984K |
2025-09-10 | $0.025803 | $0.029448 | $0.025026 | $0.028606 | $145.679K |
2025-09-09 | $0.024274 | $0.026380 | $0.022961 | $0.025834 | $96,307.01 |
2025-09-08 | $0.025836 | $0.025698 | $0.024223 | $0.024307 | $28,182.69 |
2025-09-07 | $0.027790 | $0.027641 | $0.025715 | $0.025752 | $43,656.83 |
2025-09-06 | $0.026438 | $0.028494 | $0.026904 | $0.027280 | $65,447.32 |
2025-09-05 | $0.027925 | $0.029359 | $0.024936 | $0.026405 | $100.284K |
2025-09-04 | $0.032223 | $0.032624 | $0.027738 | $0.027925 | $76,913.66 |
2025-09-03 | $0.030800 | $0.032609 | $0.029408 | $0.032291 | $92,102.37 |
2025-09-02 | $0.030578 | $0.031334 | $0.028074 | $0.030759 | $78,445.60 |
2025-09-01 | $0.031215 | $0.034326 | $0.030494 | $0.030530 | $90,135.41 |
2025-08-31 | $0.028409 | $0.032673 | $0.027758 | $0.031199 | $110.298K |
2025-08-30 | $0.030143 | $0.031686 | $0.027747 | $0.028409 | $86,269.92 |
2025-08-29 | $0.034026 | $0.033249 | $0.028796 | $0.029998 | $102.381K |
2025-08-28 | $0.034667 | $0.037133 | $0.029965 | $0.033776 | $218.079K |
2025-08-27 | $0.035821 | $0.035565 | $0.028527 | $0.034513 | $243.382K |
2025-08-26 | $0.036595 | $0.040025 | $0.031016 | $0.035809 | $225.454K |
2025-08-25 | $0.040030 | $0.045077 | $0.035313 | $0.035659 | $14,359.98 |
2025-08-24 | $0.045178 | $0.044194 | $0.037493 | $0.039812 | $221.978K |
2025-08-23 | $0.045546 | $0.048966 | $0.044001 | $0.045121 | $128.404K |
* 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
ZyfAI(ZFI)
