| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 0.00497466 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1737244921 | STZEN/ETH | https://analytics.sushi.com/tokens/0x31b595e7cfdb624d10a3e7a562ed98c3567e3865 | ETH | 1 | https://analytics.sushi.com/tokens/0x31b595e7cfdb624d10a3e7a562ed98c3567e3865 | 0 | 5 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 16.32767981 | 0.00701427 | 0.0429593799096 | 14.65868138 | 17.53841256 | 0 | CX |
| 4 | 16.66058405 | -0.32588997 | -1.95605369549 | 14.65868138 | 18.57408702 | 0 | CX |
| 12 | 12.32004396 | 4.01465012 | 32.5863295053 | 11.75611651 | 20.4209793 | 0 | CX |
| 26 | 17.00144776 | -0.66675368 | -3.92174648543 | 10.72869998 | 20.4209793 | 0 | CX |
| 52 | 6.24317347 | 10.09152061 | 161.640881172 | 5.4758425 | 27.7304766 | 4.865E-5 | CX |
| 156 | 0 | 0 | 0 | 0 | 531.88680864 | 0.00052961 | CX |
| 260 | 0 | 0 | 0 | 0 | 531.88680864 | 0.00045126 | CX |
stakedZEN (stZEN) from the partnership between StakeHound and Horizen is a tokenized 1:1 representation of ZEN being staked with StakeHound. Staking rewards are distributed directly into holders' wallets.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1737244200 | 16.47030331 | -0.84 | -4.87 | 17.2942065 | 17.38668543 | 16.08078743 | 0 |
| 1737157800 | 17.31266249 | 0.89 | 5.41 | 16.44955898 | 17.53841256 | 16.44955898 | 0 |
| 1737071400 | 16.42473542 | -0.69 | -4.04 | 17.13800217 | 17.18725131 | 16.25246295 | 0 |
| 1736985000 | 17.11666088 | 1.07 | 6.68 | 16.02949869 | 17.28380946 | 15.85105763 | 0 |
| 1736898600 | 16.04551709 | 0.48 | 3.07 | 15.59337024 | 16.17764406 | 15.55869686 | 0 |
| 1736812200 | 15.56785024 | -0.66 | -4.08 | 16.59437133 | 16.71222103 | 14.65868138 | 0 |
| 1736725800 | 16.22982825 | -0.13 | -0.77 | 16.32767981 | 16.39886719 | 16.05243187 | 0 |
| 1736639400 | 16.3563836 | 0.08 | 0.46 | 16.24798575 | 16.50054924 | 16.03193627 | 0 |
| 1736553000 | 16.28086826 | 0.3 | 1.87 | 16.59437133 | 16.71222103 | 15.91926022 | 0 |
| 1736466600 | 15.98238866 | -0.58 | -3.52 | 16.53009872 | 16.68869088 | 15.75927516 | 0 |
| 1736380200 | 16.56521982 | -0.23 | -1.40 | 16.81942495 | 16.97567902 | 15.98333384 | 0 |
| 1736293800 | 16.80007352 | -1.54 | -8.39 | 18.35296339 | 18.40962476 | 16.70659966 | 0 |
| 1736207400 | 18.33793991 | 0.23 | 1.28 | 16.59437133 | 18.57408702 | 16.47537746 | 0 |
| 1736121000 | 18.10582228 | -0.09 | -0.48 | 18.18501886 | 18.25267424 | 17.91519331 | 0 |
| 1736034600 | 18.19372452 | 0.26 | 1.45 | 17.94225546 | 18.25511182 | 17.78376279 | 0 |
| 1735948200 | 17.93369904 | 0.79 | 4.60 | 17.1712329 | 18.04523092 | 17.04278718 | 0 |
| 1735861800 | 17.14556366 | 0.48 | 2.86 | 16.59437133 | 17.36524464 | 16.47537746 | 0 |
| 1735775400 | 16.66933946 | 0.09 | 0.54 | 16.59437133 | 16.74793908 | 16.47537746 | 0 |
| 1735689000 | 16.57999456 | -0.1 | -0.61 | 16.69555591 | 17.12417262 | 16.48244148 | 0 |
| 1735602600 | 16.68117915 | -0.01 | -0.05 | 16.57123916 | 17.06577011 | 16.41742267 | 0 |
| 1735516200 | 16.68973556 | -0.2 | -1.18 | 16.88807526 | 16.94274677 | 16.5318896 | 0 |
| 1735429800 | 16.88971689 | 0.35 | 2.10 | 16.56293148 | 16.93906552 | 16.5348744 | 0 |
| 1735343400 | 16.54233639 | -0.02 | -0.14 | 16.57123916 | 17.06577011 | 16.441898 | 0 |
| 1735257000 | 16.56512033 | -0.81 | -4.64 | 17.44220263 | 17.46473784 | 16.42961059 | 0 |
| 1735170600 | 17.37186094 | -0.01 | -0.04 | 17.34549524 | 17.61372891 | 17.12357566 | 0 |
| 1735084200 | 17.37927318 | 0.39 | 2.27 | 16.98950857 | 17.57482707 | 16.70734586 | 0 |
| 1734997800 | 16.9928416 | 0.71 | 4.36 | 17.001597 | 17.177103 | 16.26310872 | 0 |
| 1734911400 | 16.28246015 | -0.3 | -1.84 | 16.66058405 | 16.87613607 | 16.15605404 | 0 |
| 1734825000 | 16.58705858 | -0.66 | -3.80 | 17.28047644 | 17.67586241 | 16.38105791 | 0 |
| 1734738600 | 17.24227105 | 0.13 | 0.75 | 17.001597 | 17.3578324 | 15.49865272 | 0 |
| 1734652200 | 17.11447203 | -0.92 | -5.12 | 18.00249859 | 18.48618478 | 16.59317741 | 0 |
| 1734565800 | 18.03717197 | -1.26 | -6.55 | 19.3396872 | 19.41525228 | 18.02199926 | 0 |
| 1734479400 | 19.30088485 | -0.58 | -2.92 | 19.77909892 | 20.10280004 | 19.15189378 | 0 |
| 1734393000 | 19.88182564 | 0.22 | 1.11 | 15.48920086 | 20.4209793 | 15.10117738 | 0 |
| 1734306600 | 19.66433351 | 0.43 | 2.26 | 19.26193326 | 19.66433351 | 19.07956223 | 0 |
| 1734220200 | 19.22969746 | -0.18 | -0.95 | 19.45241299 | 19.61508438 | 19.03051208 | 0 |
| 1734133800 | 19.41380963 | 0.12 | 0.64 | 19.33615519 | 19.71776136 | 19.18184124 | 0 |
| 1734047400 | 19.29113452 | 0.22 | 1.13 | 19.07190125 | 19.82367187 | 18.91256289 | 0 |
| 1733961000 | 19.0748363 | 1.07 | 5.94 | 18.08870945 | 19.15622174 | 17.73361822 | 0 |
| 1733874600 | 18.00573212 | -0.45 | -2.45 | 18.39828254 | 18.782973 | 17.50463462 | 0 |
| 1733788200 | 18.45767998 | -1.41 | -7.08 | 15.48920086 | 19.60279696 | 15.10117738 | 0 |
| 1733701800 | 19.86486205 | -0.07 | -0.36 | 19.91630004 | 19.96355931 | 19.57533684 | 0 |
| 1733615400 | 19.93644741 | -0.05 | -0.23 | 19.91878737 | 20.0163902 | 19.79675896 | 0 |
| 1733529000 | 19.98176656 | 1.12 | 5.96 | 18.85147407 | 20.35630872 | 18.84356436 | 0 |
| 1733442600 | 18.85799087 | -0.22 | -1.13 | 19.06866772 | 19.66333858 | 18.60831268 | 0 |
| 1733356200 | 19.07369213 | 1.06 | 5.86 | 18.01160222 | 19.38311598 | 18.01160222 | 0 |
| 1733269800 | 18.01801953 | -0.09 | -0.48 | 18.09333588 | 18.25884282 | 17.51239509 | 0 |
| 1733183400 | 18.10577253 | -0.36 | -1.97 | 18.45444645 | 18.70029415 | 17.77893737 | 0 |
| 1733097000 | 18.4691217 | 0.04 | 0.22 | 18.48215531 | 18.62726614 | 18.22222932 | 0 |
| 1733010600 | 18.42892644 | 0.54 | 3.05 | 17.84231454 | 18.57428601 | 17.79027959 | 0 |
| 1732924200 | 17.88400219 | 0.07 | 0.39 | 17.81619757 | 18.14945005 | 17.61109234 | 0 |
| 1732837800 | 17.81410822 | -0.42 | -2.31 | 18.16268264 | 18.20078854 | 17.58999978 | 0 |
| 1732751400 | 18.23556141 | 1.69 | 10.21 | 16.58511846 | 18.32440884 | 16.42398922 | 0 |
| 1732665000 | 16.54666434 | -0.44 | -2.59 | 16.97856432 | 17.22078052 | 16.18908578 | 0 |
| 1732578600 | 16.98602631 | 0.26 | 1.54 | 15.48920086 | 17.60348111 | 15.10117738 | 0 |
| 1732492200 | 16.72764247 | -0.19 | -1.12 | 16.9920954 | 17.17680452 | 16.37588426 | 0 |
| 1732405800 | 16.91757499 | 0.38 | 2.30 | 16.56934879 | 17.40872317 | 16.53044695 | 0 |
| 1732319400 | 16.53716274 | -0.24 | -1.46 | 16.72898563 | 17.05999951 | 16.26678997 | 0 |
| 1732233000 | 16.78186627 | 1.48 | 9.64 | 15.29896987 | 16.83822916 | 15.10918659 | 0 |
| 1732146600 | 15.30588464 | -0.18 | -1.18 | 15.48920086 | 15.72440279 | 15.10117738 | 0 |
| 1732060200 | 15.48790745 | -0.52 | -3.25 | 15.99850656 | 15.99850656 | 15.29911911 | 0 |
| 1731973800 | 16.00840613 | 0.73 | 4.76 | 16.86708219 | 17.21685054 | 13.20443902 | 0 |
| 1731887400 | 15.28111084 | -0.28 | -1.79 | 15.60366779 | 15.71609511 | 15.17082262 | 0 |
| 1731801000 | 15.55934357 | 0.16 | 1.04 | 15.35125354 | 16.00895334 | 15.29374647 | 0 |
| 1731714600 | 15.39866205 | 0.19 | 1.22 | 15.28618499 | 15.57541172 | 15.00262937 | 0 |
| 1731628200 | 15.2128585 | -0.68 | -4.28 | 15.87747308 | 16.12988733 | 15.1112262 | 0 |
| 1731541800 | 15.89354123 | -0.28 | -1.72 | 16.14366713 | 16.60068915 | 15.52690879 | 0 |
| 1731455400 | 16.17102776 | -0.57 | -3.38 | 16.69371529 | 17.11228318 | 16.00338172 | 0 |
| 1731369000 | 16.7367461 | 0.88 | 5.57 | 15.83523821 | 16.83330425 | 15.5194468 | 0 |
| 1731282600 | 15.85349522 | 0.24 | 1.56 | 15.50616445 | 16.14894027 | 15.3928417 | 0 |
| 1731196200 | 15.60938865 | 0.89 | 6.03 | 14.73195812 | 15.70574781 | 14.72942104 | 0 |
| 1731109800 | 14.72136209 | 0.29 | 2.01 | 14.58296705 | 14.8492606 | 14.38084662 | 0 |
| 1731023400 | 14.43084195 | 0.88 | 6.53 | 13.49331753 | 14.52287316 | 13.45481366 | 0 |
| 1730937000 | 13.54669563 | 1.47 | 12.19 | 12.07106223 | 13.65011881 | 12.0663363 | 0 |
| 1730850600 | 12.07499221 | 0.17 | 1.46 | 11.97838432 | 12.3275557 | 11.84849594 | 0 |
| 1730764200 | 11.9010781 | -0.32 | -2.64 | 16.86708219 | 17.21685054 | 11.75611651 | 0 |
| 1730677800 | 12.22398328 | -0.15 | -1.20 | 12.40710051 | 12.40849342 | 11.99360678 | 0 |
| 1730591400 | 12.37262612 | -0.12 | -0.95 | 12.51022522 | 12.54539606 | 12.31855157 | 0 |
| 1730505000 | 12.49191847 | -0.03 | -0.26 | 12.54350569 | 12.86078951 | 12.30288139 | 0 |
| 1730418600 | 12.524403 | -0.71 | -5.35 | 13.23060573 | 13.26831365 | 12.46639846 | 0 |
| 1730332200 | 13.23299357 | 0.13 | 0.95 | 13.105891 | 13.51958373 | 12.96272029 | 0 |
| 1730245800 | 13.10783112 | 0.35 | 2.72 | 12.75761506 | 13.3348746 | 12.74000476 | 0 |
| 1730159400 | 12.76134605 | 0.29 | 2.36 | 16.86708219 | 17.21685054 | 12.37755103 | 0 |
| 1730073000 | 12.46679643 | 0.13 | 1.07 | 12.32004396 | 12.54987326 | 12.25199062 | 0 |
| 1729986600 | 12.33486845 | 0.33 | 2.73 | 12.12284844 | 12.44117694 | 12.08200648 | 0 |
| 1729900200 | 12.00698861 | -0.59 | -4.66 | 12.61459358 | 12.72503104 | 11.89092979 | 0 |
| 1729813800 | 12.59345128 | 0.05 | 0.38 | 12.53305891 | 12.72144928 | 12.48132244 | 0 |
| 1729727400 | 12.54569454 | -0.5 | -3.86 | 13.03380818 | 13.04609559 | 12.23298741 | 0 |
| 1729641000 | 13.04917988 | -0.22 | -1.62 | 13.28214321 | 13.28214321 | 12.96804318 | 0 |
| 1729554600 | 13.26433393 | -0.37 | -2.71 | 13.67066415 | 13.75433794 | 13.21951224 | 0 |
| 1729468200 | 13.63449838 | 0.46 | 3.48 | 13.18613227 | 13.69712935 | 13.11564134 | 0 |
| 1729381800 | 13.17578498 | 0.03 | 0.23 | 13.1396192 | 13.24334086 | 13.09738434 | 0 |
Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
