| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2021 | $0.5436 | $0.4858 | |
| 2022 | $0.4208 | $0.000850 | 49,422% |
| 2023 | $0.000809 | $0.000518 | 56.16% |
| 2024 | $0.000535 | $0.000165 | 224.11% |
| 2025 | $0.000151 | $0.000102 | 47.78% |
广告
ZODI 历史价格
/
历史数据 Zodium
| 首次价格 | 2021 十二月 ($0.5260) |
|---|---|
| 最低价格 | 2024 十一月 ($0.0000429) |
| 最高价格 | 2021 十二月 ($0.5260) |
| 最佳年份 | 2025 |
| 最差年份 | 2022 |
| 最佳月份 | 六月 |
| 最差月份 | 七月 |
历史价格 Zodium
表格
Zodium 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 | $0.4798 | $0.5525 | $0.4155 | $0.4858 | $0 | $0 | $0 | 0 | 8% |
| 2022 | $0.0317 | $0.8804 | $0.000759 | $0.000850 | $91.8 千 | $55.5 千 | $1.1 百万 | 56.7 百万 | 205% |
| 2023 | $0.00135 | $0.00598 | $0.000339 | $0.000518 | $302.7 千 | $22.4 千 | $307 千 | 233.1 百万 | 183% |
| 2024 | $0.000242 | $0.000678 | $0.0000379 | $0.000165 | $87.5 千 | $19.9 千 | $378.6 千 | 362 百万 | 203% |
| 2025 | $0.000443 | $0.00488 | $0.0000949 | $0.000102 | $153 千 | $439.8 千 | $8.4 百万 | 361.8 百万 | 361% |
Zodium 年度回报
Zodium 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 | -10.63% O:$0.54 C:$0.49 | |||||||||||
| 2022 | -51.18% O:$0.11 C:$0.06 | -65.57% O:$0.06 C:$0.02 | -63.92% O:$0.02 C:$0.01 | -25.72% O:$0.01 C:$0.01 | -55.60% O:$0.01 C:$0.00 | 25.49% O:$0.00 C:$0.00 | -51.78% O:$0.00 C:$0.00 | -21.15% O:$0.00 C:$0.00 | -21.44% O:$0.00 C:$0.00 | |||
| 2023 | -17.63% O:$0.00 C:$0.00 | -30% O:$0.00 C:$0.00 | -6.27% O:$0.00 C:$0.00 | 102.51% O:$0.00 C:$0.00 | 20.66% O:$0.00 C:$0.00 | 373.10% O:$0.00 C:$0.01 | -36.94% O:$0.01 C:$0.00 | -53.65% O:$0.00 C:$0.00 | -19.33% O:$0.00 C:$0.00 | -34.46% O:$0.00 C:$0.00 | -7.07% O:$0.00 C:$0.00 | -32.87% O:$0.00 C:$0.00 |
| 2024 | -33.28% O:$0.00 C:$0.00 | -1.60% O:$0.00 C:$0.00 | -1.03% O:$0.00 C:$0.00 | -10.91% O:$0.00 C:$0.00 | -17.23% O:$0.00 C:$0.00 | 56.13% O:$0.00 C:$0.00 | -27.08% O:$0.00 C:$0.00 | -25.63% O:$0.00 C:$0.00 | -55.05% O:$0.00 C:$0.00 | -43.57% O:$0.00 C:$0.00 | -16.08% O:$0.00 C:$0.00 | 264.46% O:$0.00 C:$0.00 |
| 2025 | -1.27% O:$0.00 C:$0.00 | -6.56% O:$0.00 C:$0.00 | 95.01% O:$0.00 C:$0.00 | -24.66% O:$0.00 C:$0.00 | 63.96% O:$0.00 C:$0.00 | 368.32% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
ZODI OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(ZODI) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/07/2025 | $0.000102 | $0.000119 | $0.0000925 | $0.0000944 | $153 千 | 1,560,391,087 | $35.5 千 |
| 07/06/2025 | $0.000122 | $0.000125 | $0.0000987 | $0.000102 | $157.3 千 | 1,382,091,665 | $41.2 千 |
| 07/05/2025 | $0.000151 | $0.000170 | $0.0000980 | $0.000120 | $659.5 千 | 5,327,295,920 | $44.8 千 |
| 07/04/2025 | $0.000327 | $0.000523 | $0.000125 | $0.000150 | $3.4 百万 | 13,402,577,773 | $92.3 千 |
| 07/03/2025 | $0.000351 | $0.000684 | $0.000290 | $0.000352 | $4.7 百万 | 13,383,020,157 | $128 千 |
| 07/02/2025 | $0.000541 | $0.00113 | $0.000332 | $0.000341 | $3.8 百万 | 5,485,127,261 | $253.4 千 |
| 07/01/2025 | $0.00172 | $0.00229 | $0.000530 | $0.000560 | $4.3 百万 | 3,507,366,824 | $447.3 千 |
| 06/30/2025 | $0.00209 | $0.00378 | $0.00139 | $0.00172 | $7.2 百万 | 3,584,916,089 | $729.8 千 |
| 06/29/2025 | $0.00421 | $0.00469 | $0.00203 | $0.00206 | $5.2 百万 | 1,412,832,567 | $1.3 百万 |
| 06/28/2025 | $0.00337 | $0.00488 | $0.00290 | $0.00422 | $8.4 百万 | 2,103,084,361 | $1.5 百万 |
| 06/27/2025 | $0.00315 | $0.00418 | $0.00304 | $0.00331 | $4.9 百万 | 1,407,526,151 | $1.3 百万 |
| 06/26/2025 | $0.00301 | $0.00382 | $0.00240 | $0.00317 | $7.2 百万 | 2,378,356,889 | $1.1 百万 |
| 06/25/2025 | $0.00221 | $0.00374 | $0.00211 | $0.00298 | $3.3 百万 | 1,108,313,038 | $1.1 百万 |
| 06/24/2025 | $0.00272 | $0.00286 | $0.00173 | $0.00221 | $4.4 百万 | 1,741,582,112 | $924.4 千 |
| 06/23/2025 | $0.00227 | $0.00308 | $0.00221 | $0.00271 | $5.6 百万 | 2,172,784,454 | $928.7 千 |
| 06/22/2025 | $0.00242 | $0.00271 | $0.00222 | $0.00224 | $2 百万 | 843,816,007 | $871 千 |
| 06/21/2025 | $0.00202 | $0.00278 | $0.00160 | $0.00242 | $2.6 百万 | 1,164,043,701 | $813.9 千 |
| 06/20/2025 | $0.00177 | $0.00335 | $0.00138 | $0.00204 | $2.1 百万 | 867,990,266 | $882.6 千 |
| 06/19/2025 | $0.00273 | $0.00369 | $0.00158 | $0.00181 | $634.7 千 | 217,879,109 | $1.1 百万 |
| 06/18/2025 | $0.00102 | $0.00356 | $0.00100 | $0.00272 | $1.9 百万 | 931,555,190 | $751.7 千 |
| 06/17/2025 | $0.00110 | $0.00122 | $0.00100 | $0.00102 | $487 千 | 458,312,905 | $384.7 千 |
| 06/16/2025 | $0.00106 | $0.00120 | $0.00102 | $0.00112 | $625.5 千 | 571,785,130 | $396 千 |
| 06/15/2025 | $0.00112 | $0.00150 | $0.00103 | $0.00106 | $116 千 | 100,880,145 | $416.3 千 |
| 06/14/2025 | $0.00110 | $0.00142 | $0.000906 | $0.00112 | $546.3 千 | 511,535,171 | $386.6 千 |
| 06/13/2025 | $0.00195 | $0.00210 | $0.00107 | $0.00107 | $497.1 千 | 329,136,366 | $546.8 千 |
| 06/12/2025 | $0.000664 | $0.00285 | $0.000647 | $0.00214 | $2.5 百万 | 1,912,892,258 | $474.3 千 |
| 06/11/2025 | $0.000595 | $0.000860 | $0.000595 | $0.000664 | $144.4 千 | 209,109,532 | $250 千 |
| 06/10/2025 | $0.000403 | $0.000762 | $0.000395 | $0.000594 | $622 千 | 1,318,011,464 | $170.9 千 |
| 06/09/2025 | $0.000382 | $0.000635 | $0.000364 | $0.000403 | $108.2 千 | 273,707,503 | $143.1 千 |
| 06/08/2025 | $0.000368 | $0.000383 | $0.000361 | $0.000382 | $102.2 千 | 274,175,686 | $134.9 千 |
| 06/07/2025 | $0.000311 | $0.000370 | $0.000311 | $0.000368 | $108.1 千 | 308,120,350 | $127 千 |
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 | ||
|---|---|---|---|---|---|---|---|---|
 | Stacks (STX) 历史价格 | $989,121,148 | $16,758,817 | 1.5 B | 1.89% | 1.32% | ||
 | Immutable (IMX) 历史价格 | $736,087,867 | $16,938,041 | 1.7 B | 1.76% | 1.49% | ||
 | The Sandbox (SAND) 历史价格 | $603,833,614 | $24,115,680 | 2.4 B | 2.66% | 2.03% | ||
 | Gala (GALA) 历史价格 | $530,208,922 | $56,214,014 | 36.8 B | 2.72% | 2.53% | ||
 | TON Station (SOON) 历史价格 | $10,958,342,955 | $1,438,852 | 69.3 B | 4.12% | 0.08% | ||
 | Render (RENDER) 历史价格 | $1,654,650,957 | $33,779,881 | 517.7 M | 2.18% | 1.70% | ||
 | Virtual Protocol (VIRTUAL) 历史价格 | $950,042,693 | $76,253,817 | 645.8 M | -0.84% | -0.71% | ||
 | Floki Inu (FLOKI) 历史价格 | $894,799,402 | $116,640,731 | 9.6 T | 15.15% | 14.41% | ||
 | Dechat (DECHAT) 历史价格 | $31,328 | $7,698 | 4.9 M | 3.17% | -4.12% |