ZEC
大零币 · Zcash · ZEC_USDT
890.15
-3.21%
实时推送连接中
24小时最高
930.04
24小时最低
801.42
24小时涨跌额
-29.52
24小时涨跌幅
-3.21%
24小时成交额
23.11M
实时数据更新时间
2026-11-15 14:06:59
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 14:05 | 891.00 | 891.01 | 890.99 | 891.01 | 318.98 |
| 2026-11-15 14:04 | 890.71 | 892.30 | 890.06 | 890.73 | 23.55K |
| 2026-11-15 14:03 | 891.04 | 892.55 | 888.83 | 890.44 | 28.99K |
| 2026-11-15 14:02 | 891.15 | 894.08 | 890.82 | 890.82 | 25.90K |
| 2026-11-15 14:01 | 892.80 | 893.47 | 891.36 | 892.08 | 154.49K |
| 2026-11-15 14:00 | 896.74 | 897.44 | 893.20 | 893.20 | 12.30K |
| 2026-11-15 13:59 | 898.65 | 898.83 | 896.51 | 896.73 | 14.57K |
| 2026-11-15 13:58 | 899.41 | 899.72 | 898.52 | 898.80 | 17.43K |
| 2026-11-15 13:57 | 898.22 | 899.92 | 898.20 | 899.10 | 6.83K |
| 2026-11-15 13:56 | 897.87 | 899.94 | 897.87 | 898.68 | 8.93K |
| 2026-11-15 13:55 | 899.82 | 899.98 | 897.62 | 897.87 | 6.49K |
| 2026-11-15 13:54 | 899.26 | 900.29 | 899.26 | 899.66 | 13.37K |
| 2026-11-15 13:53 | 900.91 | 901.05 | 899.44 | 899.59 | 8.26K |
| 2026-11-15 13:52 | 901.96 | 901.96 | 900.70 | 900.84 | 12.30K |
| 2026-11-15 13:51 | 901.44 | 902.16 | 900.43 | 902.16 | 21.20K |
| 2026-11-15 13:50 | 901.81 | 901.81 | 899.72 | 901.38 | 9.44K |
| 2026-11-15 13:49 | 900.96 | 902.20 | 900.88 | 901.58 | 5.60K |
| 2026-11-15 13:48 | 901.25 | 901.55 | 899.49 | 900.10 | 6.43K |
| 2026-11-15 13:47 | 903.05 | 903.05 | 900.96 | 900.97 | 7.85K |
| 2026-11-15 13:46 | 902.97 | 904.22 | 902.97 | 903.04 | 6.62K |
| 2026-11-15 13:45 | 904.33 | 904.40 | 902.88 | 902.88 | 9.84K |
| 2026-11-15 13:44 | 904.45 | 904.95 | 904.45 | 904.60 | 7.60K |
| 2026-11-15 13:43 | 904.83 | 905.61 | 904.53 | 904.67 | 12.33K |
| 2026-11-15 13:42 | 904.54 | 905.20 | 904.38 | 904.81 | 10.21K |
| 2026-11-15 13:41 | 906.00 | 906.00 | 904.54 | 904.54 | 9.04K |
| 2026-11-15 13:40 | 904.73 | 907.19 | 904.73 | 906.01 | 11.17K |
| 2026-11-15 13:39 | 903.71 | 904.87 | 903.58 | 904.41 | 10.23K |
| 2026-11-15 13:38 | 903.17 | 903.41 | 901.92 | 902.73 | 9.55K |
| 2026-11-15 13:37 | 902.61 | 903.66 | 902.21 | 903.12 | 7.71K |
| 2026-11-15 13:36 | 903.81 | 904.67 | 902.76 | 902.76 | 69.59K |
| 2026-11-15 13:35 | 903.91 | 905.08 | 902.90 | 903.16 | 81.68K |
| 2026-11-15 13:34 | 904.02 | 904.31 | 902.48 | 904.31 | 12.92K |
| 2026-11-15 13:33 | 902.41 | 904.09 | 902.07 | 903.83 | 16.85K |
| 2026-11-15 13:32 | 904.32 | 904.47 | 903.00 | 903.03 | 13.18K |
| 2026-11-15 13:31 | 903.39 | 903.84 | 902.47 | 903.84 | 14.63K |
| 2026-11-15 13:30 | 904.71 | 905.21 | 903.36 | 903.37 | 8.81K |
| 2026-11-15 13:29 | 905.38 | 905.75 | 904.40 | 904.40 | 6.19K |
| 2026-11-15 13:28 | 904.71 | 905.76 | 904.70 | 904.95 | 5.63K |
| 2026-11-15 13:27 | 904.43 | 905.08 | 904.25 | 904.82 | 12.68K |
| 2026-11-15 13:26 | 905.77 | 905.77 | 904.09 | 904.09 | 20.79K |
| 2026-11-15 13:25 | 909.97 | 909.97 | 905.77 | 905.77 | 31.30K |
| 2026-11-15 13:24 | 909.57 | 910.29 | 909.29 | 909.44 | 30.54K |
| 2026-11-15 13:23 | 910.02 | 910.33 | 908.88 | 909.39 | 17.66K |
| 2026-11-15 13:22 | 909.84 | 910.82 | 909.84 | 910.37 | 7.60K |
| 2026-11-15 13:21 | 909.59 | 910.11 | 909.34 | 909.60 | 10.20K |
| 2026-11-15 13:20 | 910.78 | 910.85 | 909.06 | 909.06 | 7.45K |
| 2026-11-15 13:19 | 909.05 | 911.86 | 909.05 | 910.83 | 12.02K |
| 2026-11-15 13:18 | 909.49 | 909.95 | 908.64 | 908.73 | 4.95K |
| 2026-11-15 13:17 | 911.41 | 911.41 | 909.28 | 909.90 | 9.24K |
| 2026-11-15 13:16 | 909.93 | 911.34 | 909.59 | 911.17 | 15.23K |
| 2026-11-15 13:15 | 908.86 | 910.74 | 908.86 | 909.79 | 14.22K |
| 2026-11-15 13:14 | 908.56 | 909.10 | 907.81 | 908.29 | 14.83K |
| 2026-11-15 13:13 | 906.98 | 908.35 | 906.87 | 907.99 | 24.13K |
| 2026-11-15 13:12 | 906.25 | 907.16 | 906.05 | 907.16 | 9.93K |
| 2026-11-15 13:11 | 906.53 | 907.67 | 906.28 | 906.74 | 12.23K |
| 2026-11-15 13:10 | 906.78 | 907.84 | 906.24 | 906.47 | 8.47K |
| 2026-11-15 13:09 | 906.86 | 907.30 | 905.80 | 906.73 | 7.01K |
| 2026-11-15 13:08 | 905.78 | 907.47 | 905.78 | 906.90 | 7.27K |
| 2026-11-15 13:07 | 905.64 | 906.72 | 905.00 | 906.36 | 9.82K |
| 2026-11-15 13:06 | 907.15 | 907.15 | 905.37 | 905.37 | 9.48K |
| 2026-11-15 13:05 | 907.56 | 908.13 | 906.47 | 906.70 | 7.41K |
| 2026-11-15 13:04 | 907.54 | 907.57 | 906.23 | 907.57 | 6.92K |
| 2026-11-15 13:03 | 906.59 | 909.05 | 905.76 | 907.67 | 9.68K |
| 2026-11-15 13:02 | 906.35 | 908.14 | 906.24 | 906.59 | 13.35K |
| 2026-11-15 13:01 | 906.34 | 907.82 | 906.14 | 906.48 | 7.85K |
| 2026-11-15 13:00 | 907.20 | 908.38 | 906.36 | 907.29 | 8.66K |
| 2026-11-15 12:59 | 908.41 | 908.68 | 907.72 | 907.72 | 7.25K |
| 2026-11-15 12:58 | 907.99 | 907.99 | 907.20 | 907.85 | 9.99K |
| 2026-11-15 12:57 | 908.47 | 908.99 | 907.68 | 907.78 | 18.92K |
| 2026-11-15 12:56 | 909.75 | 909.87 | 908.22 | 908.29 | 26.18K |
| 2026-11-15 12:55 | 911.09 | 911.09 | 910.06 | 910.18 | 12.39K |
| 2026-11-15 12:54 | 911.84 | 912.10 | 910.97 | 910.97 | 22.81K |
| 2026-11-15 12:53 | 911.23 | 911.81 | 910.96 | 911.34 | 11.09K |
| 2026-11-15 12:52 | 910.25 | 912.48 | 910.25 | 911.09 | 10.29K |
| 2026-11-15 12:51 | 911.79 | 911.79 | 909.47 | 909.89 | 5.16K |
| 2026-11-15 12:50 | 911.36 | 912.48 | 910.69 | 912.48 | 8.62K |
| 2026-11-15 12:49 | 912.50 | 912.50 | 910.56 | 911.38 | 8.68K |
| 2026-11-15 12:48 | 910.01 | 913.07 | 910.01 | 912.37 | 7.16K |
| 2026-11-15 12:47 | 908.55 | 909.60 | 908.02 | 908.92 | 8.88K |
| 2026-11-15 12:46 | 907.74 | 908.63 | 907.74 | 908.36 | 8.88K |