ZEC
大零币 · Zcash · ZEC_USDT
1490.32
+2.88%
实时推送连接中
24小时最高
1547.87
24小时最低
1428.72
24小时涨跌额
+41.72
24小时涨跌幅
+2.88%
24小时成交额
18.62M
实时数据更新时间
2026-09-21 15:47:24
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-21 15:47 | 1488.33 | 1490.37 | 1488.33 | 1489.42 | 4.59K |
| 2026-09-21 15:46 | 1488.94 | 1489.66 | 1488.80 | 1488.86 | 4.11K |
| 2026-09-21 15:45 | 1488.50 | 1489.71 | 1487.97 | 1489.71 | 10.61K |
| 2026-09-21 15:44 | 1489.52 | 1490.20 | 1488.50 | 1488.50 | 11.38K |
| 2026-09-21 15:43 | 1488.94 | 1490.00 | 1488.88 | 1490.00 | 5.03K |
| 2026-09-21 15:42 | 1488.12 | 1489.07 | 1487.79 | 1488.69 | 19.18K |
| 2026-09-21 15:41 | 1487.13 | 1488.43 | 1486.91 | 1487.80 | 23.05K |
| 2026-09-21 15:40 | 1489.43 | 1489.43 | 1486.52 | 1487.13 | 36.59K |
| 2026-09-21 15:39 | 1488.26 | 1489.92 | 1488.26 | 1489.42 | 15.41K |
| 2026-09-21 15:38 | 1488.95 | 1489.38 | 1487.34 | 1487.77 | 9.53K |
| 2026-09-21 15:37 | 1488.12 | 1489.91 | 1488.12 | 1489.34 | 7.11K |
| 2026-09-21 15:36 | 1487.37 | 1488.44 | 1487.00 | 1487.81 | 7.78K |
| 2026-09-21 15:35 | 1486.82 | 1486.82 | 1484.82 | 1486.64 | 16.57K |
| 2026-09-21 15:34 | 1488.21 | 1488.21 | 1483.72 | 1486.34 | 10.50K |
| 2026-09-21 15:33 | 1483.27 | 1488.57 | 1481.77 | 1487.89 | 16.35K |
| 2026-09-21 15:32 | 1489.70 | 1490.51 | 1483.16 | 1483.16 | 35.42K |
| 2026-09-21 15:31 | 1492.26 | 1492.95 | 1489.60 | 1490.50 | 68.93K |
| 2026-09-21 15:30 | 1495.65 | 1496.04 | 1492.52 | 1493.41 | 17.67K |
| 2026-09-21 15:29 | 1496.40 | 1496.40 | 1495.10 | 1495.94 | 15.95K |
| 2026-09-21 15:28 | 1496.83 | 1497.16 | 1496.07 | 1496.46 | 5.65K |
| 2026-09-21 15:27 | 1495.62 | 1497.59 | 1495.62 | 1496.23 | 11.11K |
| 2026-09-21 15:26 | 1496.50 | 1496.80 | 1495.38 | 1495.38 | 18.14K |
| 2026-09-21 15:25 | 1495.35 | 1496.66 | 1494.61 | 1496.66 | 67.63K |
| 2026-09-21 15:24 | 1497.59 | 1497.59 | 1495.34 | 1495.35 | 114.63K |
| 2026-09-21 15:23 | 1499.02 | 1499.95 | 1497.01 | 1497.01 | 28.60K |
| 2026-09-21 15:22 | 1498.65 | 1499.63 | 1498.45 | 1498.96 | 9.92K |
| 2026-09-21 15:21 | 1498.05 | 1498.97 | 1497.93 | 1498.95 | 47.23K |
| 2026-09-21 15:20 | 1497.49 | 1498.07 | 1496.44 | 1497.58 | 52.16K |
| 2026-09-21 15:19 | 1497.58 | 1497.77 | 1497.00 | 1497.30 | 54.52K |
| 2026-09-21 15:18 | 1497.92 | 1498.26 | 1496.72 | 1497.72 | 26.91K |
| 2026-09-21 15:17 | 1498.50 | 1498.85 | 1497.40 | 1498.12 | 5.80K |
| 2026-09-21 15:16 | 1498.06 | 1498.48 | 1496.18 | 1497.23 | 3.37K |
| 2026-09-21 15:15 | 1498.69 | 1500.00 | 1497.79 | 1498.12 | 17.50K |
| 2026-09-21 15:14 | 1498.24 | 1499.30 | 1497.48 | 1499.01 | 6.29K |
| 2026-09-21 15:13 | 1495.91 | 1498.42 | 1495.91 | 1497.56 | 6.33K |
| 2026-09-21 15:12 | 1493.94 | 1496.70 | 1493.06 | 1495.64 | 14.24K |
| 2026-09-21 15:11 | 1500.41 | 1500.41 | 1493.60 | 1493.60 | 18.93K |
| 2026-09-21 15:10 | 1501.44 | 1501.44 | 1499.87 | 1500.20 | 6.56K |
| 2026-09-21 15:09 | 1502.25 | 1502.77 | 1500.00 | 1501.25 | 7.65K |
| 2026-09-21 15:08 | 1503.96 | 1504.05 | 1502.65 | 1502.65 | 96.86K |
| 2026-09-21 15:07 | 1505.18 | 1505.61 | 1503.76 | 1503.84 | 7.34K |
| 2026-09-21 15:06 | 1507.30 | 1507.39 | 1505.82 | 1505.82 | 5.49K |
| 2026-09-21 15:05 | 1508.29 | 1508.45 | 1506.78 | 1507.44 | 8.81K |
| 2026-09-21 15:04 | 1509.37 | 1509.37 | 1507.56 | 1507.76 | 7.07K |
| 2026-09-21 15:03 | 1508.13 | 1509.47 | 1507.37 | 1509.25 | 7.70K |
| 2026-09-21 15:02 | 1509.31 | 1509.70 | 1507.89 | 1507.89 | 7.34K |
| 2026-09-21 15:01 | 1505.95 | 1508.21 | 1505.95 | 1507.78 | 6.75K |
| 2026-09-21 15:00 | 1507.52 | 1509.24 | 1505.92 | 1505.92 | 14.38K |
| 2026-09-21 14:59 | 1507.33 | 1510.00 | 1507.22 | 1508.78 | 8.96K |
| 2026-09-21 14:58 | 1507.54 | 1508.05 | 1506.99 | 1507.41 | 6.29K |
| 2026-09-21 14:57 | 1505.75 | 1508.36 | 1505.42 | 1508.09 | 5.65K |
| 2026-09-21 14:56 | 1504.87 | 1505.74 | 1504.70 | 1505.62 | 6.54K |
| 2026-09-21 14:55 | 1504.38 | 1506.21 | 1504.37 | 1505.35 | 14.61K |
| 2026-09-21 14:54 | 1504.01 | 1504.84 | 1503.39 | 1504.45 | 6.84K |
| 2026-09-21 14:53 | 1504.63 | 1506.53 | 1503.76 | 1504.11 | 15.69K |
| 2026-09-21 14:52 | 1504.46 | 1504.47 | 1503.24 | 1503.54 | 13.35K |
| 2026-09-21 14:51 | 1506.09 | 1506.11 | 1504.62 | 1504.67 | 11.41K |
| 2026-09-21 14:50 | 1505.06 | 1507.07 | 1505.06 | 1505.87 | 21.55K |
| 2026-09-21 14:49 | 1504.06 | 1505.47 | 1503.25 | 1504.81 | 27.18K |
| 2026-09-21 14:48 | 1505.24 | 1506.79 | 1504.59 | 1504.91 | 36.62K |
| 2026-09-21 14:47 | 1505.03 | 1506.28 | 1503.20 | 1505.43 | 139.65K |
| 2026-09-21 14:46 | 1504.00 | 1506.88 | 1504.00 | 1505.17 | 66.18K |
| 2026-09-21 14:45 | 1501.31 | 1504.57 | 1501.15 | 1502.94 | 16.52K |
| 2026-09-21 14:44 | 1502.97 | 1502.97 | 1501.43 | 1501.44 | 20.16K |
| 2026-09-21 14:43 | 1501.28 | 1505.84 | 1501.27 | 1502.97 | 14.04K |
| 2026-09-21 14:42 | 1501.66 | 1501.85 | 1500.93 | 1501.32 | 6.84K |
| 2026-09-21 14:41 | 1504.20 | 1504.20 | 1501.44 | 1501.44 | 16.08K |
| 2026-09-21 14:40 | 1505.34 | 1505.34 | 1502.68 | 1503.57 | 29.19K |
| 2026-09-21 14:39 | 1505.88 | 1506.48 | 1505.09 | 1505.09 | 19.32K |
| 2026-09-21 14:38 | 1507.18 | 1507.96 | 1506.04 | 1506.04 | 4.79K |
| 2026-09-21 14:37 | 1508.50 | 1508.92 | 1507.36 | 1508.22 | 6.55K |
| 2026-09-21 14:36 | 1508.70 | 1509.72 | 1508.27 | 1508.27 | 21.50K |
| 2026-09-21 14:35 | 1509.70 | 1510.71 | 1508.86 | 1508.86 | 14.40K |
| 2026-09-21 14:34 | 1509.27 | 1510.36 | 1508.86 | 1509.70 | 12.31K |
| 2026-09-21 14:33 | 1510.44 | 1511.40 | 1509.18 | 1509.66 | 13.27K |
| 2026-09-21 14:32 | 1510.51 | 1510.51 | 1508.29 | 1510.09 | 6.79K |
| 2026-09-21 14:31 | 1510.83 | 1512.12 | 1510.34 | 1511.00 | 7.92K |
| 2026-09-21 14:30 | 1509.71 | 1511.30 | 1509.71 | 1510.57 | 3.81K |
| 2026-09-21 14:29 | 1510.08 | 1510.78 | 1509.23 | 1509.58 | 3.21K |
| 2026-09-21 14:28 | 1512.23 | 1512.23 | 1509.33 | 1509.97 | 3.36K |