Zebec Networkの価格履歴
$0.00254
-0.04% 24時間
2025/12/11以降のZebec Network（ZBCN）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.00254です。
史上最高値
$0.00403
2026/04/27
史上最安値
$0.0015
2026/02/05
初回記録からのリターン
-10.58%
2025/12/11
最も良かった月
+52.37%
2026年4月
最も悪かった月
-27.97%
2026年6月
読み込み中…
Zebec Networkの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.00241 | $0.00403 | $0.0015 | $0.00254 | +5.78% |
| 2025 | $0.0029 | $0.00324 | $0.0023 | $0.0024 | -17.01% |
Zebec Networkの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.00265 | $0.00294 | $0.00244 | $0.00254 | -4.11% |
| 2026年9月 | $0.00188 | $0.0029 | $0.00167 | $0.00265 | +41.03% |
| 2026年8月 | $0.00179 | $0.00225 | $0.00153 | $0.00188 | +5.01% |
| 2026年7月 | $0.0022 | $0.00243 | $0.00167 | $0.00179 | -18.48% |
| 2026年6月 | $0.00306 | $0.00307 | $0.00219 | $0.0022 | -27.97% |
| 2026年5月 | $0.00355 | $0.0038 | $0.00269 | $0.00305 | -14.11% |
| 2026年4月 | $0.00233 | $0.00403 | $0.00231 | $0.00355 | +52.37% |
| 2026年3月 | $0.00208 | $0.0029 | $0.0019 | $0.00233 | +12.23% |
| 2026年2月 | $0.00234 | $0.00253 | $0.0015 | $0.00208 | -11.39% |
| 2026年1月 | $0.00241 | $0.00354 | $0.00215 | $0.00234 | -2.53% |
| 2025年12月 | $0.0029 | $0.00324 | $0.0023 | $0.0024 | -17.01% |
Zebec Networkの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.00258 | $0.00262 | $0.00252 | $0.00254 | -1.56% |
| 2026/10/05 | $0.00261 | $0.00266 | $0.00252 | $0.00258 | -1.00% |
| 2026/10/04 | $0.00246 | $0.00267 | $0.00245 | $0.00261 | +6.02% |
| 2026/10/03 | $0.00254 | $0.00262 | $0.00244 | $0.00246 | -2.94% |
| 2026/10/02 | $0.0026 | $0.0028 | $0.00248 | $0.00254 | -2.12% |
| 2026/10/01 | $0.00265 | $0.00294 | $0.00254 | $0.00259 | -2.30% |
| 2026/09/30 | $0.00252 | $0.0029 | $0.00243 | $0.00265 | +5.02% |
| 2026/09/29 | $0.00205 | $0.00263 | $0.00205 | $0.00252 | +23.25% |
| 2026/09/28 | $0.00207 | $0.00207 | $0.00198 | $0.00205 | -0.87% |
| 2026/09/27 | $0.00209 | $0.00215 | $0.00203 | $0.00207 | -1.00% |
| 2026/09/26 | $0.00215 | $0.0022 | $0.00207 | $0.00209 | -3.25% |
| 2026/09/25 | $0.00204 | $0.00225 | $0.00203 | $0.00216 | +5.52% |
| 2026/09/24 | $0.00202 | $0.0021 | $0.002 | $0.00204 | +1.40% |
| 2026/09/23 | $0.002 | $0.0022 | $0.00198 | $0.00202 | +0.79% |
| 2026/09/22 | $0.00205 | $0.00208 | $0.00198 | $0.002 | -2.60% |
| 2026/09/21 | $0.00192 | $0.00215 | $0.00192 | $0.00205 | +7.40% |
| 2026/09/20 | $0.00199 | $0.00201 | $0.00187 | $0.00191 | -3.98% |
| 2026/09/19 | $0.00181 | $0.0021 | $0.0018 | $0.00199 | +10.02% |
| 2026/09/18 | $0.00176 | $0.00186 | $0.00175 | $0.00181 | +2.64% |
| 2026/09/17 | $0.00174 | $0.0018 | $0.00172 | $0.00176 | +1.20% |
| 2026/09/16 | $0.0017 | $0.00176 | $0.00168 | $0.00174 | +2.24% |
| 2026/09/15 | $0.00184 | $0.00186 | $0.00167 | $0.0017 | -7.17% |
| 2026/09/14 | $0.00178 | $0.00187 | $0.00174 | $0.00184 | +3.20% |
| 2026/09/13 | $0.00177 | $0.00181 | $0.00173 | $0.00178 | +0.06% |
| 2026/09/12 | $0.00181 | $0.00195 | $0.00176 | $0.00178 | -1.77% |
| 2026/09/11 | $0.00177 | $0.0019 | $0.00177 | $0.00181 | +1.95% |
| 2026/09/10 | $0.00184 | $0.0019 | $0.00177 | $0.00178 | -3.30% |
| 2026/09/09 | $0.00179 | $0.0019 | $0.00177 | $0.00184 | +2.75% |
| 2026/09/08 | $0.00179 | $0.00181 | $0.00174 | $0.00179 | -0.22% |
| 2026/09/07 | $0.00186 | $0.00189 | $0.00174 | $0.00179 | -3.74% |
Zebec Networkは2026/04/27に史上最高値$0.00403を記録し、当データセットの最安値は$0.0015です。すべての値は主要取引所の日次終値に基づく米ドル建てです。