zec币今日最新价格 实时

$ 20.63 涨幅：+2.02%
更新时间：2024-07-01 06:30:05

24H最高/最低价格

H：¥167.2206 / $23.01
L：¥160.898 / $22.14

2016年最高价格/最低价格

H：¥671.19 / $92.36 (2016-11-26)
L：¥852.13 / $117.26 (2016-11-13)

历史最高/最低价格

H：¥23196.71 / $3191.93
L：¥135.5351 / $18.65

大零币交易平台推荐

欧易OKX 币安Binance
zec走势图加载中...
  • zec币历史价格表
  • zec币概况
2016年 2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2016-12-30 50.523601532 52.2445983887 49.9681015015 50.3811988831 96.02万 -0.28%
2016-12-29 48.4285011292 52.9347000122 48.4285011292 50.9872016907 119.12万 5.28%
2016-12-28 44.0228004456 54.1134986877 43.7150001526 48.4866981506 223.7万 10.14%
2016-12-27 43.5027008057 48.3143997192 42.164100647 44.3802986145 103.46万 2.02%
2016-12-26 45.8905982971 46.9103012085 42.6678009033 43.5853004456 89.67万 -5.02%
2016-12-25 48.5176010132 50.0093002319 44.0649986267 45.8496017456 92.72万 -5.5%
2016-12-24 51.9893989563 54.8944015503 47.5138015747 48.2394981384 136.27万 -7.21%
2016-12-23 48.0191001892 63.9729003906 45.9682998657 52.0532989502 481.2万 8.4%
2016-12-22 36.2924995422 48.5651016235 36.2823982239 47.7615013123 259.11万 31.6%
2016-12-21 36.1651992798 39.320098877 35.7720985413 36.2872009277 89.24万 0.34%
2016-12-20 34.5550003052 40.0625991821 34.2363014221 36.0183982849 110.58万 4.23%
2016-12-19 36.5462989807 37.4771003723 33.9053993225 34.4737014771 54.47万 -5.67%
2016-12-18 35.8216018677 40.6263999939 35.1371994019 36.4375991821 60.37万 1.72%
2016-12-17 40.2188987732 40.2215995789 35.7969017029 35.8385009766 66.86万 -10.89%
2016-12-16 40.4772987366 42.3022994995 40.0595016479 40.2212982178 41.78万 -0.63%
2016-12-15 44.4104995728 44.4104995728 40.0772018433 40.3144989014 65.9万 -9.22%
2016-12-14 46.8175010681 47.2379989624 43.1347999573 44.3287010193 80.14万 -5.32%
2016-12-13 50.0223007202 50.0223007202 46.5500984192 46.78150177 60.06万 -6.48%
2016-12-12 48.4804000854 50.1230010986 48.3307991028 49.923500061 65.03万 2.98%
2016-12-11 49.6006011963 50.5551986694 48.3362007141 48.4780006409 51.22万 -2.26%
2016-12-10 50.3546981812 50.5409011841 48.1105003357 49.7764015198 53.95万 -1.15%
2016-12-09 53.379901886 53.4361991882 49.7050018311 50.3725013733 67.42万 -5.63%
2016-12-08 54.0009002686 57.451499939 53.2771987915 53.304599762 79.72万 -1.29%
2016-12-07 48.7397003174 61.1847991943 47.712600708 54.6081008911 148万 12.04%
2016-12-06 50.9712982178 53.0787010193 47.4814987183 48.739200592 138.61万 -4.38%
2016-12-05 58.3894996643 58.5853004456 50.8121986389 50.9315986633 103.65万 -12.77%
2016-12-04 59.462600708 62.1108016968 58.3549995422 58.3918991089 82.52万 -1.8%
2016-12-03 59.8462982178 60.8461990356 58.6599998474 59.5303001404 83.78万 -0.53%
2016-12-02 63.626701355 64.5040969849 60.3238983154 60.3238983154 120.15万 -5.19%
2016-12-01 68.4555969238 68.4555969238 62.4934997559 63.0284004211 124.77万 -7.93%
2016-11-30 68.7596969604 72.9448013306 66.7146987915 68.6850967407 138.99万 -0.11%
2016-11-29 71.8445968628 77.6632003784 67.9573974609 68.7164993286 127.57万 -4.35%
2016-11-28 69.2647018433 75.5244979858 66.2089004517 70.9597015381 126.24万 2.45%
2016-11-27 77.3293991089 80.4213027954 66.6556015015 69.8302993774 146.51万 -9.7%
2016-11-26 91.1333999634 92.3576965332 76.0162963867 77.3011016846 190.23万 -15.18%
2016-11-25 96.6393966675 106.885002136 88.1713027954 91.3319015503 352.58万 -5.49%
2016-11-24 78.4335021973 102.417999268 69.0823974609 97.1881027222 409.02万 23.91%
2016-11-23 57.5357017517 87.6756973267 57.3993988037 77.5562973022 239.11万 34.8%
2016-11-22 54.0134010315 72.0202026367 53.3895988464 57.9002990723 132.63万 7.2%
2016-11-21 59.9616012573 60.2299995422 53.9402999878 54.0191993713 71.13万 -9.91%
2016-11-20 65.287902832 67.6292037964 60.2742004395 60.2742004395 59.82万 -7.68%
2016-11-19 71.1164016724 72.0040969849 64.6268997192 65.7007980347 82.27万 -7.62%
2016-11-18 87.3293991089 88.841003418 70.46900177 70.6384963989 103.29万 -19.11%
2016-11-17 97.4776992798 100.422996521 85.3899002075 87.644203186 91.56万 -10.09%
2016-11-16 109.709999084 115.617996216 96.9151992798 96.9549026489 144.38万 -11.63%
2016-11-15 105.154998779 131.225006104 97.4336013794 109.343002319 203.07万 3.98%
2016-11-14 117.554000854 117.822998047 97.182800293 105.065002441 141.83万 -10.62%
2016-11-13 143.173995972 146.227996826 117.255996704 117.255996704 140.19万 -18.1%
2016-11-12 183.020004272 189.537994385 144.108001709 144.108001709 116.75万 -21.26%
2016-11-11 224.67199707 226.166000366 183.240997314 183.356002808 117.31万 -18.39%
2016-11-10 254.93699646 257.490997314 224.832992554 226.167999268 125.54万 -11.28%
2016-11-09 331.690002441 374.12399292 222.511001587 255.583999634 370.6万 -22.94%
2016-11-08 233.779006958 308.640991211 178.977005005 308.640991211 257.82万 32.02%
2016-11-07 319.233001709 345.938995361 236.005004883 236.005004883 180.89万 -26.07%
2016-11-06 504.269989014 507.502990723 320.537994385 321.790008545 239.06万 -36.19%
2016-11-05 599.518981934 634.002990723 501.690002441 504.571990967 198.42万 -15.84%
2016-11-04 887.664001465 889.801025391 601.843994141 603.981994629 246.94万 -31.96%
2016-11-03 940.661010742 1067.58996582 863.806030273 887.257995605 278.33万 -5.68%
2016-11-02 1326.29003906 1409.06994629 872.414978027 942.783996582 393.62万 -28.92%
2016-11-01 1599.7199707 2027.05004883 1189.32995605 1333.73999023 480.21万 -16.63%
2016-10-31 570.911987305 2217.63989258 472.725006104 1624.57995605 433.38万 184.56%
2016-10-30 2014.38000488 2028.45996094 504.535003662 574.820983887 100.92万 -71.46%
2016-10-29 4293.37011719 5941.79980469 2006.4699707 2044.4699707 253.28万 -52.38%

回顶部