# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
0.0002269 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0.00000000 | 1730332929 | ZINC/ETH | https://trade.kucoin.com/ZINC-ETH | ETH | 1 | https://trade.kucoin.com/ZINC-ETH | 0 | 24 時間s 前 |
8.0E-6 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.00000000 | 1730332929 | ZINC/BTC | https://trade.kucoin.com/ZINC-BTC | BTC | 2 | https://trade.kucoin.com/ZINC-BTC | 0 | 24 時間s 前 |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 0.5331392 | 0.02941216 | 5.51678811087 | 0.52436048 | 0.58843056 | 0 | CX |
4 | 0.5172952 | 0.04525616 | 8.74861394422 | 0.471124 | 0.58843056 | 0 | CX |
12 | 0.4402468 | 0.12230456 | 27.780908345 | 0.42032944 | 0.58843056 | 0 | CX |
26 | 0.51070096 | 0.0518504 | 10.1527907839 | 0.39737608 | 0.58843056 | 0 | CX |
52 | 0.27575632 | 0.28679504 | 104.003070537 | 0.21261048 | 0.59026992 | 0 | CX |
156 | 0.49689888 | 0.06565248 | 13.2124427409 | 0.12407904 | 0.59026992 | 0 | CX |
260 | 0.07333528 | 0.48921608 | 667.09512802 | 0.03367752 | 0.59026992 | 0 | CX |
Zinc simplifies, accelerates and reduces the cost of the hiring journey for workers and recruiters within the technology sector.
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1730332200 | 0.57920264 | -0.001772 | -0.31 | 0.581716 | 0.58326072 | 0.57155408 | 0 |
1730245800 | 0.58097496 | 0.02192832 | 3.92 | 0.55802536 | 0.58843056 | 0.55777896 | 0 |
1730159400 | 0.55904664 | 0.01545664 | 2.84 | 0.53860768 | 0.56155752 | 0.52879896 | 0 |
1730073000 | 0.54359 | 0.00726984 | 1.36 | 0.536 | 0.54576488 | 0.53484304 | 0 |
1729986600 | 0.53632016 | 0.00586528 | 1.11 | 0.5330464 | 0.53840104 | 0.53091144 | 0 |
1729900200 | 0.53045488 | -0.014252 | -2.62 | 0.5457172 | 0.54982632 | 0.52436048 | 0 |
1729813800 | 0.54470712 | 0.0113416 | 2.13 | 0.5331392 | 0.54994432 | 0.53215592 | 0 |
1729727400 | 0.53336552 | -0.005384 | -1.00 | 0.53860768 | 0.53864768 | 0.52168552 | 0 |
1729641000 | 0.53874944 | -0.001153 | -0.21 | 0.53870992 | 0.54188976 | 0.53262304 | 0 |
1729554600 | 0.53990288 | -0.01212 | -2.20 | 0.55179256 | 0.55537304 | 0.53470392 | 0 |
1729468200 | 0.55202256 | 0.00527128 | 0.96 | 0.5470336 | 0.55442544 | 0.5446928 | 0 |
1729381800 | 0.54675128 | -0.000684 | -0.12 | 0.54770408 | 0.54893568 | 0.54430016 | 0 |
1729295400 | 0.54743544 | 0.008932 | 1.66 | 0.5172952 | 0.55187696 | 0.49834072 | 0 |
1729209000 | 0.53850344 | -0.002703 | -0.50 | 0.5172952 | 0.53955408 | 0.49834072 | 0 |
1729122600 | 0.54120616 | 0.00695536 | 1.30 | 0.535456 | 0.54687744 | 0.5343128 | 0 |
1729036200 | 0.5342508 | 0.00533872 | 1.01 | 0.52845528 | 0.54236728 | 0.51890176 | 0 |
1728949800 | 0.52891208 | 0.02677864 | 5.33 | 0.5172952 | 0.53182496 | 0.49834072 | 0 |
1728863400 | 0.50213344 | -0.003091 | -0.61 | 0.50606968 | 0.50613392 | 0.496308 | 0 |
1728777000 | 0.505224 | 0.00561864 | 1.12 | 0.50026512 | 0.50764976 | 0.49977664 | 0 |
1728690600 | 0.49960536 | 0.0180508 | 3.75 | 0.48203136 | 0.5072836 | 0.48071584 | 0 |
1728604200 | 0.48155456 | -0.00339 | -0.70 | 0.48453072 | 0.48978832 | 0.471124 | 0 |
1728517800 | 0.4849444 | -0.012625 | -2.54 | 0.49719144 | 0.50002184 | 0.48261496 | 0 |
1728431400 | 0.4975696 | -0.001853 | -0.37 | 0.4983812 | 0.50547968 | 0.4949448 | 0 |
1728345000 | 0.4994228 | -0.003372 | -0.67 | 0.5172952 | 0.51915528 | 0.49766 | 0 |
1728258600 | 0.50279432 | 0.00633752 | 1.28 | 0.49614664 | 0.50326328 | 0.4946828 | 0 |
1728172200 | 0.4964568 | 0.00027416 | 0.06 | 0.49742952 | 0.49894016 | 0.49370088 | 0 |
1728085800 | 0.49618264 | 0.01006192 | 2.07 | 0.48600168 | 0.49966384 | 0.4837096 | 0 |
1727999400 | 0.48612072 | 0.00053432 | 0.11 | 0.5172952 | 0.51915528 | 0.48054032 | 0 |
1727913000 | 0.4855864 | -0.00157 | -0.32 | 0.48665944 | 0.4982788 | 0.4798284 | 0 |
1727826600 | 0.4871564 | -0.018699 | -3.70 | 0.50664456 | 0.51266136 | 0.4818164 | 0 |
1727740200 | 0.5058556 | -0.019748 | -3.76 | 0.5242904 | 0.524552 | 0.50351664 | 0 |
1727653800 | 0.52560376 | -0.001008 | -0.19 | 0.52703224 | 0.52800944 | 0.5236172 | 0 |
1727567400 | 0.52661168 | 0.00063344 | 0.12 | 0.52663248 | 0.52962168 | 0.52363128 | 0 |
1727481000 | 0.52597824 | 0.0046996 | 0.90 | 0.5209072 | 0.53198064 | 0.51877104 | 0 |
1727394600 | 0.52127864 | 0.0173964 | 3.45 | 0.50554776 | 0.52595456 | 0.50136616 | 0 |
1727308200 | 0.50388224 | -0.010925 | -2.12 | 0.5141492 | 0.51693552 | 0.5036772 | 0 |
1727221800 | 0.51480744 | 0.00780952 | 1.54 | 0.50661912 | 0.517276 | 0.50187128 | 0 |
1727135400 | 0.50699792 | -0.001076 | -0.21 | 0.5172952 | 0.51915528 | 0.49834072 | 0 |
1727049000 | 0.5080736 | -3.4E-5 | -0.01 | 0.50701088 | 0.5114332 | 0.49920736 | 0 |
1726962600 | 0.508108 | 0.00336672 | 0.67 | 0.50562904 | 0.508108 | 0.5022024 | 0 |
1726876200 | 0.50474128 | 0.00061736 | 0.12 | 0.50339328 | 0.51281808 | 0.49938872 | 0 |
1726789800 | 0.50412392 | 0.01419744 | 2.90 | 0.49423968 | 0.51085392 | 0.4935744 | 0 |
1726703400 | 0.48992648 | 0.0077664 | 1.61 | 0.48239888 | 0.49101576 | 0.47399536 | 0 |
1726617000 | 0.48216008 | 0.01551952 | 3.33 | 0.4659552 | 0.49068528 | 0.46107776 | 0 |
1726530600 | 0.46664056 | -0.006491 | -1.37 | 0.47340528 | 0.47362992 | 0.46043528 | 0 |
1726444200 | 0.47313152 | -0.007014 | -1.46 | 0.4800752 | 0.48311328 | 0.47002032 | 0 |
1726357800 | 0.4801452 | -0.004551 | -0.94 | 0.48433552 | 0.4851848 | 0.4760524 | 0 |
1726271400 | 0.48469592 | 0.01927048 | 4.14 | 0.4653828 | 0.48529264 | 0.46128624 | 0 |
1726185000 | 0.46542544 | 0.00647056 | 1.41 | 0.45914752 | 0.46845232 | 0.458974 | 0 |
1726098600 | 0.45895488 | -0.001917 | -0.42 | 0.46105936 | 0.46399584 | 0.44445952 | 0 |
1726012200 | 0.46087192 | 0.00389144 | 0.85 | 0.45565664 | 0.46427344 | 0.45143064 | 0 |
1725925800 | 0.45698048 | 0.017238 | 3.92 | 0.5172952 | 0.51915528 | 0.43788664 | 0 |
1725839400 | 0.43974248 | 0.00696144 | 1.61 | 0.43339992 | 0.44252752 | 0.42909648 | 0 |
1725753000 | 0.43278104 | 0.00175712 | 0.41 | 0.43188816 | 0.43858656 | 0.42994784 | 0 |
1725666600 | 0.43102392 | -0.018192 | -4.05 | 0.44936192 | 0.45547288 | 0.42032944 | 0 |
1725580200 | 0.44921608 | -0.013894 | -3.00 | 0.46404232 | 0.46588872 | 0.44620464 | 0 |
1725493800 | 0.4631104 | 0.00184368 | 0.40 | 0.4593496 | 0.46802864 | 0.44653408 | 0 |
1725407400 | 0.46126672 | -0.012045 | -2.54 | 0.47306536 | 0.47829144 | 0.46057296 | 0 |
1725321000 | 0.473312 | 0.01523816 | 3.33 | 0.5172952 | 0.51915528 | 0.45918536 | 0 |
1725234600 | 0.45807384 | -0.013562 | -2.88 | 0.47165848 | 0.47231048 | 0.45796264 | 0 |
1725148200 | 0.47163608 | -0.001142 | -0.24 | 0.4728516 | 0.47478264 | 0.47012744 | 0 |
1725061800 | 0.472778 | -0.002222 | -0.47 | 0.47437864 | 0.47904768 | 0.46329256 | 0 |
1724975400 | 0.4750004 | 0.0015212 | 0.32 | 0.47221928 | 0.48938848 | 0.47102664 | 0 |
1724889000 | 0.4734792 | -0.003802 | -0.80 | 0.47597264 | 0.4816044 | 0.46338784 | 0 |
1724802600 | 0.47728088 | -0.025961 | -5.16 | 0.50300064 | 0.50556336 | 0.46420392 | 0 |
1724716200 | 0.50324208 | -0.010967 | -2.13 | 0.51487056 | 0.5155804 | 0.50324208 | 0 |
1724629800 | 0.51420912 | 0.00217088 | 0.42 | 0.51358128 | 0.52000008 | 0.51073752 | 0 |
1724543400 | 0.51203824 | -0.000142 | -0.03 | 0.51284992 | 0.51600512 | 0.50933384 | 0 |
1724457000 | 0.51218056 | 0.029094 | 6.02 | 0.4830764 | 0.5185536 | 0.4830764 | 0 |
1724370600 | 0.48308656 | -0.006353 | -1.30 | 0.5172952 | 0.51915528 | 0.48014256 | 0 |
1724284200 | 0.48944 | 0.01653984 | 3.50 | 0.47205992 | 0.491096 | 0.4711332 | 0 |
1724197800 | 0.47290016 | -0.002226 | -0.47 | 0.47519064 | 0.49065288 | 0.46887 | 0 |
1724111400 | 0.47512656 | 0.00490784 | 1.04 | 0.5172952 | 0.51915528 | 0.463584 | 0 |
1724025000 | 0.47021872 | -0.005236 | -1.10 | 0.47591504 | 0.48170872 | 0.47021872 | 0 |
1723938600 | 0.47545504 | 0.004042 | 0.86 | 0.47102544 | 0.47730816 | 0.47074248 | 0 |
1723852200 | 0.47141304 | 0.01064912 | 2.31 | 0.46049176 | 0.47862224 | 0.4573572 | 0 |
1723765800 | 0.46076392 | -0.010033 | -2.13 | 0.47011832 | 0.47872352 | 0.45028768 | 0 |
1723679400 | 0.47079688 | -0.01341 | -2.77 | 0.4841812 | 0.49414096 | 0.4679036 | 0 |
1723593000 | 0.48420728 | 0.00901088 | 1.90 | 0.47484344 | 0.49244544 | 0.4679012 | 0 |
1723506600 | 0.4751964 | 0.00454232 | 0.97 | 0.5172952 | 0.51915528 | 0.46294392 | 0 |
1723420200 | 0.47065408 | -0.016257 | -3.34 | 0.48886952 | 0.49388608 | 0.46674784 | 0 |
1723333800 | 0.4869108 | 0.00140656 | 0.29 | 0.48702968 | 0.49188384 | 0.4823964 | 0 |
1723247400 | 0.48550424 | -0.008779 | -1.78 | 0.49388944 | 0.49388944 | 0.47691512 | 0 |
1723161000 | 0.49428352 | 0.05313088 | 12.04 | 0.4402468 | 0.50122024 | 0.43856632 | 0 |
1723074600 | 0.44115264 | -0.006748 | -1.51 | 0.44838456 | 0.46150336 | 0.43669288 | 0 |
1722988200 | 0.44790072 | 0.01375808 | 3.17 | 0.43194264 | 0.45653224 | 0.43194264 | 0 |
1722901800 | 0.43414264 | -0.03152 | -6.77 | 0.5172952 | 0.51915528 | 0.39737608 | 0 |
1722815400 | 0.46566256 | -0.020357 | -4.19 | 0.485352 | 0.4885932 | 0.4585812 | 0 |
1722729000 | 0.48601952 | -0.005507 | -1.12 | 0.49137264 | 0.49719952 | 0.4792 | 0 |
1722642600 | 0.49152688 | -0.030399 | -5.82 | 0.52339952 | 0.52417632 | 0.48950192 | 0 |
1722556200 | 0.52192616 | 0.00429128 | 0.83 | 0.5172952 | 0.52461824 | 0.49834072 | 0 |
1722469800 | 0.51763488 | -0.01223 | -2.31 | 0.52936088 | 0.53454776 | 0.51619104 | 0 |