ZEC
大零币 · Zcash · ZEC_USDT
1465.09
+8.73%
实时推送连接中
24小时最高
1509.01
24小时最低
1326.56
24小时涨跌额
+117.63
24小时涨跌幅
+8.73%
24小时成交额
54.05M
实时数据更新时间
2026-09-18 09:13:46
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 09:13 | 1466.48 | 1466.90 | 1463.65 | 1463.65 | 4.03K |
| 2026-09-18 09:12 | 1465.32 | 1466.66 | 1464.78 | 1466.41 | 11.97K |
| 2026-09-18 09:11 | 1466.27 | 1466.27 | 1464.05 | 1464.63 | 8.96K |
| 2026-09-18 09:10 | 1464.04 | 1465.89 | 1464.04 | 1465.63 | 9.74K |
| 2026-09-18 09:09 | 1463.39 | 1465.64 | 1463.39 | 1464.47 | 4.74K |
| 2026-09-18 09:08 | 1464.04 | 1465.20 | 1463.40 | 1463.71 | 7.27K |
| 2026-09-18 09:07 | 1462.58 | 1464.17 | 1462.44 | 1463.70 | 6.82K |
| 2026-09-18 09:06 | 1464.52 | 1464.52 | 1462.19 | 1462.19 | 5.57K |
| 2026-09-18 09:05 | 1462.66 | 1466.66 | 1462.66 | 1464.49 | 9.61K |
| 2026-09-18 09:04 | 1463.55 | 1463.55 | 1461.99 | 1462.53 | 33.79K |
| 2026-09-18 09:03 | 1463.21 | 1463.86 | 1462.29 | 1462.64 | 22.45K |
| 2026-09-18 09:02 | 1466.21 | 1466.77 | 1463.20 | 1463.33 | 26.35K |
| 2026-09-18 09:01 | 1464.81 | 1465.80 | 1463.30 | 1465.45 | 29.14K |
| 2026-09-18 09:00 | 1464.62 | 1465.49 | 1464.24 | 1464.68 | 6.95K |
| 2026-09-18 08:59 | 1463.68 | 1464.53 | 1463.68 | 1464.33 | 11.56K |
| 2026-09-18 08:58 | 1461.38 | 1464.63 | 1461.38 | 1463.77 | 10.49K |
| 2026-09-18 08:57 | 1462.00 | 1462.55 | 1460.62 | 1461.38 | 6.46K |
| 2026-09-18 08:56 | 1463.88 | 1463.95 | 1461.38 | 1461.82 | 13.13K |
| 2026-09-18 08:55 | 1462.64 | 1467.40 | 1462.64 | 1463.31 | 5.52K |
| 2026-09-18 08:54 | 1464.51 | 1464.71 | 1462.55 | 1463.41 | 4.61K |
| 2026-09-18 08:53 | 1460.52 | 1464.84 | 1460.52 | 1464.84 | 6.58K |
| 2026-09-18 08:52 | 1455.47 | 1460.60 | 1455.41 | 1460.60 | 10.01K |
| 2026-09-18 08:51 | 1453.44 | 1456.03 | 1452.81 | 1456.03 | 5.55K |
| 2026-09-18 08:50 | 1453.79 | 1454.03 | 1451.99 | 1453.28 | 6.44K |
| 2026-09-18 08:49 | 1453.68 | 1454.65 | 1453.06 | 1453.46 | 3.11K |
| 2026-09-18 08:48 | 1452.62 | 1453.95 | 1451.87 | 1453.42 | 5.48K |
| 2026-09-18 08:47 | 1455.06 | 1455.22 | 1452.00 | 1452.35 | 6.05K |
| 2026-09-18 08:46 | 1454.29 | 1456.90 | 1454.29 | 1455.25 | 8.55K |
| 2026-09-18 08:45 | 1453.59 | 1456.49 | 1453.33 | 1453.87 | 12.56K |
| 2026-09-18 08:44 | 1454.42 | 1456.15 | 1453.71 | 1453.71 | 13.16K |
| 2026-09-18 08:43 | 1456.45 | 1458.00 | 1454.19 | 1454.21 | 15.63K |
| 2026-09-18 08:42 | 1452.99 | 1457.13 | 1449.01 | 1456.40 | 10.42K |
| 2026-09-18 08:41 | 1451.38 | 1453.26 | 1451.00 | 1452.45 | 9.37K |
| 2026-09-18 08:40 | 1454.03 | 1454.03 | 1451.31 | 1451.34 | 5.34K |
| 2026-09-18 08:39 | 1452.14 | 1454.29 | 1452.14 | 1453.54 | 5.95K |
| 2026-09-18 08:38 | 1457.36 | 1457.36 | 1452.14 | 1452.14 | 7.02K |
| 2026-09-18 08:37 | 1455.73 | 1458.43 | 1454.68 | 1457.46 | 15.57K |
| 2026-09-18 08:36 | 1453.37 | 1455.55 | 1453.37 | 1455.55 | 6.07K |
| 2026-09-18 08:35 | 1456.11 | 1456.11 | 1452.65 | 1453.89 | 13.37K |
| 2026-09-18 08:34 | 1454.40 | 1455.89 | 1454.14 | 1455.68 | 18.61K |
| 2026-09-18 08:33 | 1452.65 | 1458.00 | 1452.65 | 1454.30 | 17.44K |
| 2026-09-18 08:32 | 1452.28 | 1453.41 | 1449.86 | 1452.59 | 9.79K |
| 2026-09-18 08:31 | 1452.95 | 1453.27 | 1451.25 | 1451.45 | 12.89K |
| 2026-09-18 08:30 | 1453.87 | 1454.43 | 1451.60 | 1453.28 | 11.57K |
| 2026-09-18 08:29 | 1448.94 | 1453.33 | 1448.14 | 1453.24 | 4.13K |
| 2026-09-18 08:28 | 1446.33 | 1448.46 | 1446.33 | 1448.46 | 4.49K |
| 2026-09-18 08:27 | 1449.25 | 1449.25 | 1446.52 | 1446.52 | 5.30K |
| 2026-09-18 08:26 | 1448.02 | 1449.06 | 1445.71 | 1449.06 | 3.49K |
| 2026-09-18 08:25 | 1445.28 | 1449.15 | 1444.55 | 1449.15 | 2.24K |
| 2026-09-18 08:24 | 1447.27 | 1447.78 | 1444.36 | 1445.26 | 5.90K |
| 2026-09-18 08:23 | 1452.50 | 1452.50 | 1446.79 | 1447.15 | 9.26K |
| 2026-09-18 08:22 | 1450.85 | 1452.87 | 1448.22 | 1452.19 | 88.99K |
| 2026-09-18 08:21 | 1451.57 | 1453.13 | 1451.57 | 1453.02 | 948.49 |
| 2026-09-18 08:20 | 1450.94 | 1454.60 | 1450.72 | 1453.82 | 59.02K |
| 2026-09-18 08:19 | 1451.20 | 1451.20 | 1447.21 | 1450.35 | 9.77K |
| 2026-09-18 08:18 | 1452.00 | 1453.74 | 1450.70 | 1450.92 | 9.53K |
| 2026-09-18 08:17 | 1452.76 | 1453.20 | 1447.50 | 1452.63 | 10.77K |
| 2026-09-18 08:16 | 1457.81 | 1458.24 | 1449.77 | 1452.73 | 71.24K |
| 2026-09-18 08:15 | 1462.06 | 1462.18 | 1455.55 | 1456.61 | 6.88K |
| 2026-09-18 08:14 | 1460.72 | 1462.04 | 1460.72 | 1461.79 | 23.86K |
| 2026-09-18 08:13 | 1463.03 | 1464.17 | 1460.86 | 1461.46 | 13.31K |
| 2026-09-18 08:12 | 1464.49 | 1464.86 | 1463.16 | 1463.16 | 29.71K |
| 2026-09-18 08:11 | 1467.12 | 1467.44 | 1464.23 | 1464.23 | 81.34K |
| 2026-09-18 08:10 | 1468.24 | 1468.63 | 1466.21 | 1467.09 | 9.27K |
| 2026-09-18 08:09 | 1470.74 | 1472.25 | 1467.26 | 1467.89 | 24.41K |
| 2026-09-18 08:08 | 1467.93 | 1470.73 | 1466.69 | 1470.73 | 14.59K |
| 2026-09-18 08:07 | 1469.53 | 1472.27 | 1466.57 | 1467.69 | 19.94K |
| 2026-09-18 08:06 | 1465.36 | 1470.91 | 1458.81 | 1468.95 | 64.28K |
| 2026-09-18 08:05 | 1469.31 | 1469.31 | 1465.50 | 1465.50 | 12.53K |
| 2026-09-18 08:04 | 1472.65 | 1472.84 | 1469.15 | 1469.15 | 11.01K |
| 2026-09-18 08:03 | 1468.28 | 1472.45 | 1467.52 | 1472.45 | 13.25K |
| 2026-09-18 08:02 | 1467.39 | 1470.01 | 1464.96 | 1467.65 | 25.80K |
| 2026-09-18 08:01 | 1466.89 | 1466.89 | 1464.48 | 1466.68 | 8.26K |
| 2026-09-18 08:00 | 1466.85 | 1467.76 | 1466.85 | 1467.00 | 10.46K |
| 2026-09-18 07:59 | 1469.89 | 1470.03 | 1467.04 | 1467.17 | 11.18K |
| 2026-09-18 07:58 | 1470.05 | 1470.51 | 1469.58 | 1469.82 | 7.00K |
| 2026-09-18 07:57 | 1470.99 | 1471.86 | 1470.60 | 1470.87 | 13.58K |
| 2026-09-18 07:56 | 1472.24 | 1472.96 | 1470.64 | 1471.19 | 8.56K |
| 2026-09-18 07:55 | 1469.36 | 1471.97 | 1469.36 | 1471.97 | 7.01K |
| 2026-09-18 07:54 | 1467.25 | 1470.35 | 1467.25 | 1469.87 | 8.23K |