| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2021 | $1.18 | $2.98 | |
| 2022 | $3.08 | $0.0630 | 4,780% |
| 2023 | $0.0804 | $0.1090 | -26.26% |
| 2024 | $0.1103 | $0.1196 | -7.75% |
| 2025 | $0.1227 | $0.0292 | 320.18% |
广告
ZCX 历史价格
/
历史数据 Unizen
| 首次价格 | 2021 七月 ($1.15) |
|---|---|
| 最低价格 | 2025 六月 ($0.0220) |
| 最高价格 | 2021 十月 ($6.69) |
| 最佳年份 | 2024 |
| 最差年份 | 2022 |
| 最佳月份 | 九月 |
| 最差月份 | 五月 |
历史价格 Unizen
表格
Unizen 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $3.85 | $7.01 | $1.03 | $2.98 | $33.7 百万 | $2.3 百万 | $8.2 百万 | 12.1 百万 | 95% |
| 2022 | $0.6538 | $3.91 | $0.0392 | $0.0630 | $1.2 百万 | $1.4 百万 | $16 百万 | 13.7 百万 | 191% |
| 2023 | $0.0742 | $0.1517 | $0.0410 | $0.1090 | $18.6 百万 | $775.6 千 | $3.4 百万 | 273.8 百万 | 113% |
| 2024 | $0.1363 | $0.4410 | $0.0591 | $0.1196 | $90.6 百万 | $5.4 百万 | $50.4 百万 | 667.5 百万 | 136% |
| 2025 | $0.0519 | $0.1365 | $0.0211 | $0.0292 | $35.5 百万 | $1.4 百万 | $4.9 百万 | 689.1 百万 | 81% |
Unizen 年度回报
Unizen 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 74.04% O:$1.18 C:$2.06 | 16.97% O:$2.05 C:$2.40 | 105.87% O:$2.40 C:$4.95 | -5.91% O:$4.95 C:$4.65 | -0.45% O:$4.65 C:$4.63 | -35.66% O:$4.63 C:$2.98 | ||||||
| 2022 | -50.77% O:$2.97 C:$1.46 | -2.42% O:$1.46 C:$1.43 | -20.09% O:$1.43 C:$1.14 | -24.43% O:$1.14 C:$0.86 | -20.55% O:$0.86 C:$0.69 | -39.65% O:$0.69 C:$0.41 | -60.91% O:$0.41 C:$0.16 | -39.30% O:$0.16 C:$0.10 | -37.16% O:$0.10 C:$0.06 | 127.93% O:$0.06 C:$0.14 | -48.98% O:$0.14 C:$0.07 | -11.28% O:$0.07 C:$0.06 |
| 2023 | 45.74% O:$0.06 C:$0.09 | -12.57% O:$0.09 C:$0.08 | 5.50% O:$0.08 C:$0.09 | -10.44% O:$0.09 C:$0.08 | -17.75% O:$0.08 C:$0.06 | 1.15% O:$0.06 C:$0.06 | -11.95% O:$0.06 C:$0.06 | -24.42% O:$0.06 C:$0.04 | 32.47% O:$0.04 C:$0.06 | 4.82% O:$0.06 C:$0.06 | 45.59% O:$0.06 C:$0.09 | 26.50% O:$0.09 C:$0.11 |
| 2024 | -17.06% O:$0.11 C:$0.09 | 30.69% O:$0.09 C:$0.12 | 152.41% O:$0.12 C:$0.30 | -26.75% O:$0.30 C:$0.22 | -21.97% O:$0.22 C:$0.17 | -31.54% O:$0.17 C:$0.12 | -27.16% O:$0.12 C:$0.08 | -14.06% O:$0.08 C:$0.07 | 45.39% O:$0.07 C:$0.11 | -27.95% O:$0.11 C:$0.08 | 109.52% O:$0.08 C:$0.16 | -25.51% O:$0.16 C:$0.12 |
| 2025 | -39.03% O:$0.12 C:$0.07 | -36.32% O:$0.07 C:$0.05 | -15.36% O:$0.05 C:$0.04 | 24.52% O:$0.04 C:$0.05 | -15.29% O:$0.05 C:$0.04 | -29.39% O:$0.04 C:$0.03 |
ZCX OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(ZCX) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/25/2025 | $0.0227 | $0.0344 | $0.0218 | $0.0292 | $1.9 百万 | 79,032,092 | $16.8 百万 |
| 06/24/2025 | $0.0226 | $0.0244 | $0.0219 | $0.0227 | $936.7 千 | 41,079,138 | $15.7 百万 |
| 06/23/2025 | $0.0222 | $0.0236 | $0.0211 | $0.0227 | $1 百万 | 47,618,478 | $15.2 百万 |
| 06/22/2025 | $0.0248 | $0.0251 | $0.0213 | $0.0226 | $1.6 百万 | 67,515,634 | $16.4 百万 |
| 06/21/2025 | $0.0267 | $0.0268 | $0.0244 | $0.0248 | $873 千 | 33,916,593 | $17.7 百万 |
| 06/20/2025 | $0.0282 | $0.0288 | $0.0267 | $0.0267 | $500.6 千 | 17,956,612 | $19.2 百万 |
| 06/19/2025 | $0.0290 | $0.0317 | $0.0280 | $0.0282 | $779.8 千 | 26,954,158 | $19.9 百万 |
| 06/18/2025 | $0.0308 | $0.0310 | $0.0290 | $0.0291 | $723.1 千 | 24,120,987 | $20.7 百万 |
| 06/17/2025 | $0.0312 | $0.0334 | $0.0283 | $0.0307 | $1.1 百万 | 35,673,390 | $20.9 百万 |
| 06/16/2025 | $0.0294 | $0.0337 | $0.0291 | $0.0311 | $1.2 百万 | 40,497,694 | $20.6 百万 |
| 06/15/2025 | $0.0294 | $0.0296 | $0.0287 | $0.0294 | $583.9 千 | 20,063,051 | $20.1 百万 |
| 06/14/2025 | $0.0296 | $0.0300 | $0.0289 | $0.0295 | $706.4 千 | 23,931,985 | $20.3 百万 |
| 06/13/2025 | $0.0316 | $0.0316 | $0.0281 | $0.0296 | $1.9 百万 | 66,608,602 | $20.1 百万 |
| 06/12/2025 | $0.0337 | $0.0344 | $0.0316 | $0.0317 | $1.4 百万 | 42,524,225 | $23.1 百万 |
| 06/11/2025 | $0.0354 | $0.0378 | $0.0334 | $0.0337 | $2.5 百万 | 68,940,646 | $24.5 百万 |
| 06/10/2025 | $0.0353 | $0.0358 | $0.0342 | $0.0355 | $2.6 百万 | 74,621,231 | $24 百万 |
| 06/09/2025 | $0.0346 | $0.0358 | $0.0336 | $0.0355 | $1.7 百万 | 50,083,234 | $23.9 百万 |
| 06/08/2025 | $0.0347 | $0.0348 | $0.0335 | $0.0347 | $1.3 百万 | 37,919,345 | $23.6 百万 |
| 06/07/2025 | $0.0349 | $0.0352 | $0.0333 | $0.0347 | $1.5 百万 | 42,325,985 | $23.8 百万 |
| 06/06/2025 | $0.0348 | $0.0365 | $0.0348 | $0.0348 | $2.3 百万 | 65,634,996 | $24.3 百万 |
| 06/05/2025 | $0.0359 | $0.0364 | $0.0348 | $0.0349 | $1.6 百万 | 46,475,797 | $24.4 百万 |
| 06/04/2025 | $0.0383 | $0.0383 | $0.0354 | $0.0359 | $1.4 百万 | 37,530,391 | $25.1 百万 |
| 06/03/2025 | $0.0400 | $0.0400 | $0.0375 | $0.0382 | $2.1 百万 | 55,986,372 | $26.4 百万 |
| 06/02/2025 | $0.0403 | $0.0405 | $0.0377 | $0.0399 | $1.1 百万 | 29,108,010 | $27.1 百万 |
| 06/01/2025 | $0.0413 | $0.0418 | $0.0386 | $0.0403 | $962.4 千 | 23,868,298 | $27.8 百万 |
| 05/31/2025 | $0.0397 | $0.0421 | $0.0387 | $0.0414 | $1.2 百万 | 29,143,204 | $27.7 百万 |
| 05/30/2025 | $0.0394 | $0.0426 | $0.0387 | $0.0397 | $1.7 百万 | 42,859,229 | $27.6 百万 |
| 05/29/2025 | $0.0406 | $0.0407 | $0.0383 | $0.0394 | $1.7 百万 | 42,575,838 | $27.5 百万 |
| 05/28/2025 | $0.0418 | $0.0419 | $0.0403 | $0.0407 | $1.4 百万 | 33,286,109 | $28.3 百万 |
| 05/27/2025 | $0.0438 | $0.0439 | $0.0418 | $0.0418 | $1.5 百万 | 35,027,341 | $29.8 百万 |
| 05/26/2025 | $0.0440 | $0.0442 | $0.0436 | $0.0438 | $1.4 百万 | 31,012,332 | $30.3 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) 历史价格 | $107,095,640,519 | $824,996,009 | 166.8 M | -0.44% | -0.48% | ||
 | Injective Protocol (INJ) 历史价格 | $1,036,235,963 | $104,528,863 | 97.2 M | -4.36% | -3.79% | ||
 | KuCoin Shares (KCS) 历史价格 | $981,359,134 | $7,321,779 | 88.7 M | -0.13% | -0.16% | ||
 | PancakeSwap (CAKE) 历史价格 | $636,397,488 | $39,465,918 | 297.3 M | -1.55% | -1.62% | ||
 | UNUS SED LEO (LEO) 历史价格 | $8,336,545,423 | $10,623,036 | 924.2 M | 0.28% | 0.32% | ||
 | Bitget Token (BGB) 历史价格 | $6,377,064,394 | $84,302,614 | 1.4 B | 3.31% | 3.50% | ||
 | OKB (OKB) 历史价格 | $2,998,649,842 | $9,630,052 | 60 M | -1.88% | -1.95% | ||
 | Tokenize Xchange (TKX) 历史价格 | $2,069,075,899 | $854,139 | 80 M | 1.09% | 0.78% | ||
 | DAR Open Network (D) 历史价格 | $19,009,610 | $6,482,781 | 647.9 M | -1.68% | -1.84% |