Zebec Network 과거 시세
$0.00247
-2.93% 24시간
2025. 12. 12.부터의 Zebec Network(ZBCN) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.00247입니다.
역대 최고가
$0.00403
2026. 4. 27.
역대 최저가
$0.0015
2026. 2. 5.
첫 기록 이후 수익률
-9.20%
2025. 12. 12.
최고의 달
+52.37%
2026년 4월
최악의 달
-27.97%
2026년 6월
불러오는 중…
Zebec Network 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.00241 | $0.00403 | $0.0015 | $0.00248 | +3.02% |
| 2025 | $0.00282 | $0.00324 | $0.0023 | $0.0024 | -14.75% |
Zebec Network 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.00265 | $0.00294 | $0.00244 | $0.00248 | -6.62% |
| 2026년 9월 | $0.00188 | $0.0029 | $0.00167 | $0.00265 | +41.03% |
| 2026년 8월 | $0.00179 | $0.00225 | $0.00153 | $0.00188 | +5.01% |
| 2026년 7월 | $0.0022 | $0.00243 | $0.00167 | $0.00179 | -18.48% |
| 2026년 6월 | $0.00306 | $0.00307 | $0.00219 | $0.0022 | -27.97% |
| 2026년 5월 | $0.00355 | $0.0038 | $0.00269 | $0.00305 | -14.11% |
| 2026년 4월 | $0.00233 | $0.00403 | $0.00231 | $0.00355 | +52.37% |
| 2026년 3월 | $0.00208 | $0.0029 | $0.0019 | $0.00233 | +12.23% |
| 2026년 2월 | $0.00234 | $0.00253 | $0.0015 | $0.00208 | -11.39% |
| 2026년 1월 | $0.00241 | $0.00354 | $0.00215 | $0.00234 | -2.53% |
| 2025년 12월 | $0.00282 | $0.00324 | $0.0023 | $0.0024 | -14.75% |
Zebec Network 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 7. | $0.00255 | $0.00258 | $0.00246 | $0.00248 | -2.86% |
| 2026. 10. 6. | $0.00258 | $0.00262 | $0.00252 | $0.00255 | -1.31% |
| 2026. 10. 5. | $0.00261 | $0.00266 | $0.00252 | $0.00258 | -1.00% |
| 2026. 10. 4. | $0.00246 | $0.00267 | $0.00245 | $0.00261 | +6.02% |
| 2026. 10. 3. | $0.00254 | $0.00262 | $0.00244 | $0.00246 | -2.94% |
| 2026. 10. 2. | $0.0026 | $0.0028 | $0.00248 | $0.00254 | -2.12% |
| 2026. 10. 1. | $0.00265 | $0.00294 | $0.00254 | $0.00259 | -2.30% |
| 2026. 9. 30. | $0.00252 | $0.0029 | $0.00243 | $0.00265 | +5.02% |
| 2026. 9. 29. | $0.00205 | $0.00263 | $0.00205 | $0.00252 | +23.25% |
| 2026. 9. 28. | $0.00207 | $0.00207 | $0.00198 | $0.00205 | -0.87% |
| 2026. 9. 27. | $0.00209 | $0.00215 | $0.00203 | $0.00207 | -1.00% |
| 2026. 9. 26. | $0.00215 | $0.0022 | $0.00207 | $0.00209 | -3.25% |
| 2026. 9. 25. | $0.00204 | $0.00225 | $0.00203 | $0.00216 | +5.52% |
| 2026. 9. 24. | $0.00202 | $0.0021 | $0.002 | $0.00204 | +1.40% |
| 2026. 9. 23. | $0.002 | $0.0022 | $0.00198 | $0.00202 | +0.79% |
| 2026. 9. 22. | $0.00205 | $0.00208 | $0.00198 | $0.002 | -2.60% |
| 2026. 9. 21. | $0.00192 | $0.00215 | $0.00192 | $0.00205 | +7.40% |
| 2026. 9. 20. | $0.00199 | $0.00201 | $0.00187 | $0.00191 | -3.98% |
| 2026. 9. 19. | $0.00181 | $0.0021 | $0.0018 | $0.00199 | +10.02% |
| 2026. 9. 18. | $0.00176 | $0.00186 | $0.00175 | $0.00181 | +2.64% |
| 2026. 9. 17. | $0.00174 | $0.0018 | $0.00172 | $0.00176 | +1.20% |
| 2026. 9. 16. | $0.0017 | $0.00176 | $0.00168 | $0.00174 | +2.24% |
| 2026. 9. 15. | $0.00184 | $0.00186 | $0.00167 | $0.0017 | -7.17% |
| 2026. 9. 14. | $0.00178 | $0.00187 | $0.00174 | $0.00184 | +3.20% |
| 2026. 9. 13. | $0.00177 | $0.00181 | $0.00173 | $0.00178 | +0.06% |
| 2026. 9. 12. | $0.00181 | $0.00195 | $0.00176 | $0.00178 | -1.77% |
| 2026. 9. 11. | $0.00177 | $0.0019 | $0.00177 | $0.00181 | +1.95% |
| 2026. 9. 10. | $0.00184 | $0.0019 | $0.00177 | $0.00178 | -3.30% |
| 2026. 9. 9. | $0.00179 | $0.0019 | $0.00177 | $0.00184 | +2.75% |
| 2026. 9. 8. | $0.00179 | $0.00181 | $0.00174 | $0.00179 | -0.22% |
Zebec Network은(는) 2026. 4. 27.에 역대 최고가 $0.00403을(를) 기록했으며, 당사 데이터의 최저가는 $0.0015입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.