ZEC
大零币 · Zcash · ZEC_USDT
1522.43
+11.41%
实时推送连接中
24小时最高
1524.95
24小时最低
1326.56
24小时涨跌额
+155.92
24小时涨跌幅
+11.41%
24小时成交额
49.56M
实时数据更新时间
2026-09-18 12:59:07
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 12:59 | 1520.39 | 1520.39 | 1520.39 | 1520.39 | 294.96 |
| 2026-09-18 12:58 | 1517.61 | 1523.24 | 1516.53 | 1521.12 | 35.34K |
| 2026-09-18 12:57 | 1516.37 | 1517.14 | 1516.06 | 1516.78 | 35.34K |
| 2026-09-18 12:56 | 1516.42 | 1517.41 | 1516.16 | 1516.53 | 32.84K |
| 2026-09-18 12:55 | 1519.28 | 1520.81 | 1516.55 | 1516.78 | 19.48K |
| 2026-09-18 12:54 | 1517.82 | 1519.16 | 1516.35 | 1519.16 | 7.43K |
| 2026-09-18 12:53 | 1519.26 | 1519.26 | 1517.39 | 1518.08 | 47.77K |
| 2026-09-18 12:52 | 1520.00 | 1522.50 | 1518.81 | 1519.22 | 28.23K |
| 2026-09-18 12:51 | 1524.44 | 1524.44 | 1520.05 | 1520.93 | 26.78K |
| 2026-09-18 12:50 | 1519.39 | 1524.27 | 1518.59 | 1523.38 | 22.82K |
| 2026-09-18 12:49 | 1518.38 | 1522.00 | 1518.37 | 1519.97 | 8.15K |
| 2026-09-18 12:48 | 1520.72 | 1521.24 | 1516.91 | 1518.14 | 27.12K |
| 2026-09-18 12:47 | 1512.95 | 1523.52 | 1512.95 | 1522.86 | 12.98K |
| 2026-09-18 12:46 | 1518.48 | 1519.46 | 1511.64 | 1512.20 | 13.13K |
| 2026-09-18 12:45 | 1517.42 | 1524.44 | 1515.13 | 1519.14 | 13.47K |
| 2026-09-18 12:44 | 1507.73 | 1517.26 | 1505.01 | 1517.23 | 12.17K |
| 2026-09-18 12:43 | 1504.44 | 1508.33 | 1504.44 | 1507.61 | 26.32K |
| 2026-09-18 12:42 | 1504.17 | 1505.54 | 1503.14 | 1504.08 | 11.76K |
| 2026-09-18 12:41 | 1499.70 | 1505.96 | 1499.70 | 1504.12 | 7.37K |
| 2026-09-18 12:40 | 1500.80 | 1500.80 | 1497.48 | 1499.56 | 12.50K |
| 2026-09-18 12:39 | 1497.15 | 1502.33 | 1495.94 | 1500.22 | 19.17K |
| 2026-09-18 12:38 | 1498.79 | 1498.79 | 1496.43 | 1497.61 | 15.88K |
| 2026-09-18 12:37 | 1502.58 | 1502.58 | 1497.47 | 1498.38 | 24.83K |
| 2026-09-18 12:36 | 1487.98 | 1503.04 | 1487.10 | 1503.04 | 16.14K |
| 2026-09-18 12:35 | 1488.30 | 1489.99 | 1487.09 | 1488.35 | 31.80K |
| 2026-09-18 12:34 | 1483.52 | 1490.50 | 1483.40 | 1487.87 | 29.11K |
| 2026-09-18 12:33 | 1481.42 | 1483.42 | 1481.01 | 1483.30 | 18.99K |
| 2026-09-18 12:32 | 1482.94 | 1483.15 | 1481.07 | 1481.38 | 27.59K |
| 2026-09-18 12:31 | 1478.50 | 1482.62 | 1478.50 | 1482.62 | 61.35K |
| 2026-09-18 12:30 | 1487.17 | 1487.42 | 1476.71 | 1479.06 | 20.87K |
| 2026-09-18 12:29 | 1491.77 | 1492.08 | 1486.97 | 1486.97 | 36.24K |
| 2026-09-18 12:28 | 1490.91 | 1492.74 | 1490.31 | 1491.11 | 524.85K |
| 2026-09-18 12:27 | 1490.87 | 1492.71 | 1490.35 | 1490.59 | 9.37K |
| 2026-09-18 12:26 | 1494.71 | 1494.71 | 1489.70 | 1490.98 | 20.57K |
| 2026-09-18 12:25 | 1493.00 | 1494.87 | 1492.26 | 1493.65 | 24.77K |
| 2026-09-18 12:24 | 1496.39 | 1496.39 | 1492.83 | 1493.00 | 248.45K |
| 2026-09-18 12:23 | 1497.99 | 1498.74 | 1493.11 | 1493.11 | 5.05K |
| 2026-09-18 12:22 | 1501.65 | 1501.65 | 1495.48 | 1497.44 | 78.83K |
| 2026-09-18 12:21 | 1505.18 | 1505.83 | 1501.90 | 1501.90 | 3.62K |
| 2026-09-18 12:20 | 1504.56 | 1506.13 | 1502.76 | 1505.17 | 37.44K |
| 2026-09-18 12:19 | 1508.78 | 1509.88 | 1504.72 | 1504.72 | 81.89K |
| 2026-09-18 12:18 | 1511.61 | 1511.61 | 1508.55 | 1508.64 | 53.64K |
| 2026-09-18 12:17 | 1513.54 | 1514.77 | 1511.46 | 1511.90 | 41.00K |
| 2026-09-18 12:16 | 1511.41 | 1513.93 | 1511.41 | 1513.69 | 19.06K |
| 2026-09-18 12:15 | 1514.96 | 1514.96 | 1511.64 | 1511.64 | 3.81K |
| 2026-09-18 12:14 | 1513.62 | 1515.55 | 1512.81 | 1515.01 | 23.57K |
| 2026-09-18 12:13 | 1516.96 | 1516.96 | 1512.46 | 1513.71 | 7.76K |
| 2026-09-18 12:12 | 1514.56 | 1519.00 | 1514.56 | 1516.38 | 66.04K |
| 2026-09-18 12:11 | 1511.83 | 1514.97 | 1511.07 | 1514.56 | 37.81K |
| 2026-09-18 12:10 | 1511.65 | 1513.30 | 1510.65 | 1511.19 | 43.68K |
| 2026-09-18 12:09 | 1512.16 | 1514.93 | 1511.11 | 1511.28 | 29.97K |
| 2026-09-18 12:08 | 1513.27 | 1515.29 | 1512.50 | 1512.50 | 11.73K |
| 2026-09-18 12:07 | 1518.30 | 1518.30 | 1513.74 | 1514.04 | 13.62K |
| 2026-09-18 12:06 | 1518.85 | 1518.89 | 1516.20 | 1518.74 | 4.64K |
| 2026-09-18 12:05 | 1516.75 | 1519.44 | 1515.30 | 1519.08 | 13.06K |
| 2026-09-18 12:04 | 1509.91 | 1516.79 | 1509.91 | 1516.48 | 35.62K |
| 2026-09-18 12:03 | 1509.90 | 1512.41 | 1509.35 | 1509.83 | 57.88K |
| 2026-09-18 12:02 | 1512.68 | 1515.06 | 1509.89 | 1509.89 | 16.86K |
| 2026-09-18 12:01 | 1516.70 | 1518.10 | 1512.12 | 1512.72 | 13.85K |
| 2026-09-18 12:00 | 1518.31 | 1520.66 | 1516.52 | 1516.52 | 7.08K |
| 2026-09-18 11:59 | 1517.88 | 1519.53 | 1516.60 | 1519.16 | 21.93K |
| 2026-09-18 11:58 | 1511.93 | 1517.88 | 1511.93 | 1517.88 | 8.63K |
| 2026-09-18 11:57 | 1511.08 | 1511.65 | 1506.48 | 1511.24 | 14.79K |
| 2026-09-18 11:56 | 1512.81 | 1513.61 | 1510.08 | 1510.67 | 18.03K |
| 2026-09-18 11:55 | 1522.56 | 1524.28 | 1512.24 | 1512.90 | 11.05K |
| 2026-09-18 11:54 | 1517.35 | 1524.95 | 1517.22 | 1522.14 | 10.75K |
| 2026-09-18 11:53 | 1507.23 | 1521.68 | 1506.02 | 1517.67 | 74.73K |
| 2026-09-18 11:52 | 1506.87 | 1508.96 | 1505.53 | 1507.46 | 7.30K |
| 2026-09-18 11:51 | 1504.06 | 1508.34 | 1503.68 | 1506.14 | 6.09K |
| 2026-09-18 11:50 | 1516.54 | 1516.54 | 1504.78 | 1504.78 | 37.92K |
| 2026-09-18 11:49 | 1514.43 | 1519.99 | 1513.20 | 1516.97 | 65.69K |
| 2026-09-18 11:48 | 1508.38 | 1522.61 | 1506.86 | 1513.62 | 65.04K |
| 2026-09-18 11:47 | 1501.30 | 1509.16 | 1500.91 | 1507.19 | 39.95K |
| 2026-09-18 11:46 | 1498.22 | 1506.16 | 1497.00 | 1501.02 | 49.55K |
| 2026-09-18 11:45 | 1497.72 | 1499.18 | 1497.72 | 1498.52 | 44.66K |
| 2026-09-18 11:44 | 1495.88 | 1498.78 | 1495.88 | 1497.42 | 19.50K |
| 2026-09-18 11:43 | 1490.11 | 1495.50 | 1489.67 | 1495.50 | 26.57K |
| 2026-09-18 11:42 | 1491.61 | 1491.90 | 1489.66 | 1490.00 | 14.98K |
| 2026-09-18 11:41 | 1488.80 | 1492.88 | 1488.39 | 1491.52 | 39.22K |
| 2026-09-18 11:40 | 1489.87 | 1491.18 | 1488.30 | 1488.95 | 21.92K |