ad hide img

みんかぶプレミアム会員なら
広告非表示で利用できます

※サイトからのお知らせは除きます

※広告非表示の他にも、みんかぶプレミアム会員だけのお得なサービスが盛りだくさん!

みんかぶプレミアムとは みんかぶプレミアム会員になる すでにプレミアム会員の方はログイン

ゼロエックス/円 (ZRX) 時系列データ・価格推移

ゼロエックス/円(ZRX/JPY)時系列データ

日付 始値 高値 安値 終値
2023/01/26 29.051 30.493 28.998 29.349
2023/01/25 28.306 29.529 27.401 29.080
2023/01/24 29.632 33.341 27.905 28.306
2023/01/23 29.463 30.307 29.335 29.573
2023/01/22 28.477 31.511 28.401 29.463
2023/01/21 28.266 29.937 27.956 28.479
2023/01/20 26.132 28.347 25.849 28.266
2023/01/19 25.389 27.090 25.297 26.132
2023/01/18 26.709 28.664 25.106 25.389
2023/01/17 26.858 27.125 26.226 26.682
2023/01/16 26.022 27.590 25.589 26.858
2023/01/15 26.157 26.330 25.188 26.076
2023/01/14 24.472 28.489 24.335 26.183
2023/01/13 23.534 24.470 23.064 24.465
2023/01/12 23.457 23.783 22.453 23.534
2023/01/11 22.930 23.519 22.388 23.443
2023/01/10 22.266 23.061 21.872 22.999
2023/01/09 21.831 23.117 21.822 22.266
2023/01/08 20.907 21.966 20.657 21.853
2023/01/07 21.154 21.400 20.839 20.907
2023/01/06 20.891 21.266 20.358 21.154
2023/01/05 20.928 21.321 20.679 20.936
2023/01/04 20.253 21.145 20.114 20.928
2023/01/03 20.427 20.446 19.709 20.253
2023/01/02 19.710 20.522 19.419 20.427
2023/01/01 19.396 19.790 19.349 19.709
2022/12/31 19.450 19.914 19.385 19.396
2022/12/30 20.398 20.420 19.165 19.455
2022/12/29 20.611 21.070 20.066 20.398
2022/12/28 21.493 21.587 20.465 20.614
2022/12/27 21.806 21.913 20.936 21.493
2022/12/26 21.787 21.914 21.495 21.806
2022/12/25 22.371 22.400 21.606 21.787
2022/12/24 22.251 22.430 22.170 22.326
2022/12/23 22.072 22.484 21.936 22.260
2022/12/22 22.448 22.523 21.360 22.072
2022/12/21 22.211 22.509 21.912 22.448
2022/12/20 21.720 22.426 21.597 22.215
2022/12/19 22.922 23.247 21.321 21.720
2022/12/18 23.017 23.123 22.423 22.922
2022/12/17 22.782 23.317 22.008 23.017
2022/12/16 25.798 25.967 22.349 22.782
2022/12/15 25.852 26.405 25.427 25.798
2022/12/14 26.128 26.644 25.741 25.825
2022/12/13 26.072 26.165 24.803 26.128
2022/12/12 26.669 26.669 25.334 26.072
2022/12/11 26.299 27.665 26.246 26.669
2022/12/10 25.812 27.302 25.755 26.301
2022/12/09 25.721 26.119 25.591 25.812
2022/12/08 25.004 25.883 24.893 25.721
2022/12/07 26.292 26.439 24.847 25.004
2022/12/06 26.086 26.420 25.916 26.292
2022/12/05 26.347 26.600 25.826 26.086
2022/12/04 25.503 26.515 25.434 26.327
2022/12/03 25.893 26.706 25.323 25.503
2022/12/02 26.172 26.303 25.180 25.893
2022/12/01 27.309 27.376 25.916 26.168
2022/11/30 25.900 29.740 25.900 27.309
2022/11/29 25.602 26.149 25.245 25.923
2022/11/28 26.499 26.669 25.014 25.604
2022/11/27 26.841 30.162 26.358 26.499
2022/11/26 26.969 27.357 26.423 26.841
2022/11/25 27.663 27.716 26.527 26.969
2022/11/24 27.640 30.894 27.226 27.663
2022/11/23 26.996 27.660 26.704 27.640
2022/11/22 25.521 27.085 24.655 26.996
2022/11/21 24.737 26.788 24.047 25.521
2022/11/20 26.434 28.670 24.684 24.737
2022/11/19 25.292 26.813 24.932 26.434
2022/11/18 24.935 25.599 24.904 25.317
2022/11/17 25.169 25.371 24.531 24.935
2022/11/16 25.777 26.120 24.292 25.169
2022/11/15 24.753 27.074 24.417 25.777
2022/11/14 23.957 25.022 22.325 24.753
2022/11/13 24.368 24.938 23.425 23.957
2022/11/12 25.905 25.916 24.151 24.368
2022/11/11 27.578 27.891 24.791 25.905
2022/11/10 24.084 27.952 23.631 27.578
2022/11/09 30.577 31.088 23.466 24.084
2022/11/08 37.830 38.363 28.095 30.577
2022/11/07 37.680 38.566 37.069 37.860
2022/11/06 40.188 40.408 37.572 37.680
2022/11/05 41.179 42.042 39.530 40.188
2022/11/04 38.917 41.472 38.755 41.190
2022/11/03 37.070 39.532 36.910 38.917
2022/11/02 37.547 38.701 36.032 37.070
2022/11/01 37.880 38.215 37.077 37.547
2022/10/31 37.213 38.211 36.734 37.880
2022/10/30 38.627 39.502 36.680 37.213
2022/10/29 37.988 39.861 37.961 38.627
2022/10/28 37.197 38.293 36.552 37.988
2022/10/27 37.739 39.436 36.939 37.197
2022/10/26 37.371 38.640 37.291 37.739
2022/10/25 36.286 38.082 36.124 37.371
2022/10/24 36.299 36.642 35.482 36.284
2022/10/23 35.770 36.874 35.046 36.299
2022/10/22 35.594 36.004 35.095 35.770
2022/10/21 36.420 36.548 34.430 35.594
2022/10/20 36.421 37.400 35.969 36.449
2022/10/19 37.736 37.899 36.034 36.421
2022/10/18 37.957 38.494 37.002 37.736
2022/10/17 37.297 38.056 36.753 37.957
2022/10/16 36.421 37.771 36.318 37.297
2022/10/15 36.321 36.931 35.944 36.421
2022/10/14 36.347 37.544 35.869 36.321
2022/10/13 37.053 37.094 33.416 36.347
2022/10/12 36.786 37.403 36.737 37.055
2022/10/11 37.723 37.723 36.414 36.786
2022/10/10 39.679 40.119 37.636 37.723
2022/10/09 39.353 40.102 39.196 39.679
2022/10/08 38.616 40.292 38.565 39.353
2022/10/07 38.564 38.779 37.675 38.616
2022/10/06 38.835 39.293 38.329 38.559
2022/10/05 39.027 39.080 37.931 38.835
2022/10/04 38.317 39.424 38.175 39.027
2022/10/03 37.540 38.553 37.072 38.317
2022/10/02 38.758 38.907 37.392 37.540
2022/10/01 38.707 39.116 38.489 38.758
2022/09/30 38.994 39.271 38.095 38.707
2022/09/29 38.576 39.072 37.757 38.998
2022/09/28 38.475 39.690 37.274 38.576
2022/09/27 38.706 40.612 38.029 38.475
2022/09/26 38.571 38.935 37.378 38.706
2022/09/25 38.986 39.427 37.857 38.571
2022/09/24 39.981 40.323 38.778 38.986
2022/09/23 39.270 40.213 37.985 39.961
2022/09/22 37.275 39.721 37.206 39.270
2022/09/21 38.501 40.429 36.600 37.278
2022/09/20 38.882 39.395 37.736 38.501
2022/09/19 38.066 39.175 36.904 38.882
2022/09/18 41.591 41.639 37.659 38.066
2022/09/17 40.387 41.775 40.369 41.591
2022/09/16 40.279 40.817 39.535 40.387
2022/09/15 41.897 42.442 39.735 40.256
2022/09/14 41.685 42.568 40.380 41.896
2022/09/13 45.599 47.121 41.664 41.695
2022/09/12 44.705 47.224 43.810 45.599
2022/09/11 44.369 45.555 43.066 44.698
2022/09/10 44.765 45.345 43.645 44.375
2022/09/09 43.810 45.000 42.995 44.765
2022/09/08 40.784 43.951 40.336 43.810
2022/09/07 39.035 41.284 38.020 40.784
2022/09/06 41.930 43.200 38.914 39.016
2022/09/05 42.030 42.585 40.854 41.930
2022/09/04 41.082 42.123 40.700 42.024
2022/09/03 41.040 41.220 40.401 41.082
2022/09/02 41.634 42.343 40.348 41.040
2022/09/01 41.539 41.787 40.037 41.634
2022/08/31 41.418 42.454 40.920 41.539
2022/08/30 42.308 42.595 40.312 41.418
2022/08/29 40.198 42.436 39.815 42.308
2022/08/28 40.806 41.561 40.078 40.198
2022/08/27 39.804 41.142 39.227 40.773
2022/08/26 43.829 44.064 39.419 39.804
2022/08/25 42.359 44.898 42.323 43.831
2022/08/24 42.450 43.633 41.357 42.359
2022/08/23 42.025 43.001 40.300 42.457
2022/08/22 42.301 42.573 39.917 42.025
2022/08/21 41.285 42.887 41.162 42.306
2022/08/20 41.387 42.489 40.156 41.285
2022/08/19 45.394 45.426 40.651 41.387
2022/08/18 46.955 48.299 44.948 45.394
2022/08/17 48.648 50.228 46.294 46.955
2022/08/16 49.499 49.785 47.914 48.648
2022/08/15 49.850 51.478 48.732 49.499
2022/08/14 51.652 52.540 49.221 49.848
2022/08/13 51.728 52.620 51.204 51.652
2022/08/12 50.005 52.100 49.652 51.728
2022/08/11 48.997 54.580 48.824 50.005
2022/08/10 46.512 49.066 45.381 48.997
2022/08/09 48.905 49.448 45.406 46.512
2022/08/08 47.784 49.883 47.714 48.905
2022/08/07 47.646 48.826 46.407 47.784
2022/08/06 48.424 48.752 47.447 47.647
2022/08/05 45.132 48.468 45.081 48.424
2022/08/04 44.964 46.847 44.627 45.132
2022/08/03 45.417 47.037 44.540 44.964
2022/08/02 47.678 47.963 43.082 45.420
2022/08/01 51.783 51.783 46.606 47.685
2022/07/31 46.504 55.661 45.486 51.752
ad hide img

みんかぶプレミアム会員なら
広告非表示で利用できます

※サイトからのお知らせは除きます

※広告非表示の他にも、みんかぶプレミアム会員だけのお得なサービスが盛りだくさん!

みんかぶプレミアムとは みんかぶプレミアム会員になる すでにプレミアム会員の方はログイン
ad hide img

みんかぶプレミアム会員なら
広告非表示で利用できます

※サイトからのお知らせは除きます

※広告非表示の他にも、みんかぶプレミアム会員だけのお得なサービスが盛りだくさん!

みんかぶプレミアムとは みんかぶプレミアム会員になる すでにプレミアム会員の方はログイン

ゼロエックスの取引情報

主要通貨レート

ad hide img

みんかぶプレミアム会員なら
広告非表示で利用できます

※サイトからのお知らせは除きます

※広告非表示の他にも、みんかぶプレミアム会員だけのお得なサービスが盛りだくさん!

みんかぶプレミアムとは みんかぶプレミアム会員になる すでにプレミアム会員の方はログイン

みんかぶ(暗号資産)Twitter更新情報

メデイア・広告掲載について

『みんかぶ(暗号資産)』への広告のお問い合わせ・ご相談、お待ちしております。BTC、ETHでのお支払いも可能です。

お問い合わせはこちら