ZUSD Coin Values ZUSD
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2022-06-25 | $0.9979000 | $1.02 | $1.02 | $0.9900000 |
2022-06-26 | $1.03 | $1.03 | $1.03 | $1.03 |
2022-07-02 | $0.9891000 | $0.9999000 | $1.01 | $0.9862000 |
2022-07-03 | $0.9997000 | $1.02 | $1.04 | $0.9913000 |
2022-07-04 | $1.03 | $1.03 | $1.03 | $1.03 |
2022-07-05 | $1.06 | $1.01 | $1.04 | $0.9667000 |
2022-07-06 | $1.03 | $1.04 | $1.03 | $1.03 |
2022-07-11 | $1.01 | $0.9877000 | $1.03 | $0.9842000 |
2022-07-12 | $0.9877000 | $1.00 | $1.04 | $0.9972000 |
2022-07-13 | $1.00 | $0.9992000 | $1.00 | $1.00 |
2022-07-15 | $0.9954000 | $1.01 | $1.03 | $0.9853000 |
2022-07-16 | $1.02 | $1.01 | $1.02 | $1.02 |
2022-07-19 | $0.4988000 | $1.05 | $1.06 | $0.9644000 |
2022-07-20 | $0.9874000 | $0.9875000 | $0.9874000 | $0.9874000 |
2022-07-21 | $1.00 | $1.00 | $1.02 | $0.9317000 |
2022-07-22 | $1.00 | $1.00 | $1.05 | $0.9950000 |
2022-07-23 | $0.9816000 | $0.9804000 | $0.9816000 | $0.9816000 |
2022-07-24 | $1.03 | $1.00 | $1.04 | $0.9704000 |
2022-07-25 | $0.9962000 | $0.9853000 | $1.05 | $0.9835000 |
2022-07-26 | $0.9966000 | $0.9958000 | $0.9966000 | $0.9966000 |
2022-07-29 | $1.01 | $1.00 | $1.03 | $0.9875000 |
2022-07-30 | $1.00 | $1.00 | $1.00 | $1.00 |
2022-07-31 | $1.01 | $0.9878000 | $1.03 | $0.9810000 |
2022-08-01 | $0.9878000 | $0.9873000 | $0.9878000 | $0.9878000 |
2022-08-04 | $0.9741000 | $0.9998000 | $1.03 | $0.9906000 |
2022-08-05 | $0.9996000 | $1.01 | $1.02 | $0.9808000 |
2022-08-06 | $1.01 | $0.9896000 | $1.01 | $0.9882000 |
2022-08-07 | $0.9896000 | $0.9999000 | $1.01 | $0.9859000 |
2022-08-08 | $0.9999000 | $1.00 | $0.9999000 | $0.9999000 |
2022-08-12 | $0.9930000 | $1.01 | $1.02 | $0.9807000 |
2022-08-13 | $1.03 | $1.03 | $1.03 | $1.03 |
2022-08-20 | $0.9790000 | $0.9926000 | $1.04 | $0.9590000 |
2022-08-21 | $1.02 | $0.9967000 | $1.01 | $0.9763000 |
2022-08-22 | $0.9962000 | $0.9934000 | $0.9962000 | $0.9962000 |
2022-08-23 | $1.01 | $0.9982000 | $1.01 | $0.9693000 |
2022-08-24 | $1.01 | $0.9991000 | $1.01 | $1.00 |
2022-08-26 | $1.01 | $0.9462000 | $1.02 | $0.9403000 |
2022-08-27 | $0.9462000 | $0.9453000 | $0.9462000 | $0.9462000 |
2022-09-02 | $0.9968000 | $0.9995000 | $1.05 | $0.9811000 |
2022-09-03 | $0.9995000 | $0.9954000 | $0.9995000 | $0.9995000 |
2022-09-05 | $1.01 | $1.01 | $1.02 | $0.9744000 |
2022-09-06 | $1.00 | $1.01 | $1.08 | $1.00 |
2022-09-07 | $0.9838000 | $0.9869000 | $0.9838000 | $0.9838000 |
2022-09-08 | $1.01 | $0.9999000 | $1.01 | $0.9845000 |
2022-09-09 | $0.9999000 | $0.9990000 | $1.01 | $0.9022000 |
2022-09-10 | $1.00 | $0.9987000 | $1.00 | $1.00 |
2022-09-17 | $1.00 | $0.9998000 | $1.01 | $0.9592000 |
2022-09-18 | $0.9998000 | $0.9960000 | $1.10 | $0.9920000 |
2022-09-19 | $0.9960000 | $0.9995000 | $0.9969000 | $0.9960000 |
2022-09-22 | $0.9981000 | $1.01 | $1.01 | $0.9525000 |
2022-09-23 | $1.02 | $1.02 | $1.02 | $1.02 |
2022-09-24 | $1.03 | $0.9827000 | $1.01 | $0.9751000 |
2022-09-25 | $0.9827000 | $0.9834000 | $0.9827000 | $0.9827000 |
2022-09-28 | $1.00 | $0.9998000 | $1.02 | $0.9526000 |
2022-09-29 | $0.9998000 | $1.00 | $0.9998000 | $0.9998000 |
2022-09-30 | $1.01 | $1.01 | $1.05 | $0.9938000 |
2022-10-01 | $1.01 | $1.00 | $1.01 | $0.9958000 |
2022-10-02 | $1.01 | $1.01 | $1.01 | $1.01 |
2022-10-05 | $1.02 | $1.01 | $1.02 | $0.9893000 |
2022-10-06 | $1.01 | $1.00 | $1.01 | $1.00 |
2022-10-09 | $0.9968000 | $0.9948000 | $1.00 | $0.9888000 |
2022-10-10 | $0.9948000 | $0.9938000 | $0.9948000 | $0.9948000 |
2022-10-11 | $0.9844000 | $0.9947000 | $1.01 | $0.9856000 |
2022-10-12 | $0.9947000 | $0.9933000 | $0.9947000 | $0.9947000 |
2022-10-15 | $1.00 | $0.9982000 | $1.01 | $0.9940000 |
2022-10-16 | $1.00 | $1.01 | $1.00 | $1.00 |
2022-10-26 | $1.09 | $1.02 | $1.04 | $0.9505000 |
2022-10-27 | $1.02 | $1.02 | $1.02 | $1.02 |
2022-10-30 | $1.00 | $0.9947000 | $1.01 | $0.9895000 |
2022-10-31 | $0.9947000 | $0.9953000 | $0.9947000 | $0.9947000 |
2022-11-02 | $1.04 | $0.9765000 | $1.04 | $0.9663000 |
2022-11-03 | $1.00 | $1.00 | $1.01 | $0.9917000 |
2022-11-04 | $1.00 | $0.9988000 | $1.01 | $0.9531000 |
2022-11-05 | $0.9988000 | $1.00 | $1.01 | $0.9899000 |
2022-11-06 | $1.00 | $0.9836000 | $1.01 | $0.9828000 |
2022-11-07 | $0.9836000 | $1.18 | $1.20 | $1.17 |
2022-11-08 | $1.18 | $0.9994000 | $1.11 | $0.9406000 |
2022-11-09 | $1.00 | $0.9969000 | $1.00 | $1.00 |
2022-11-11 | $0.9910000 | $0.9619000 | $0.9957000 | $0.9246000 |
2022-11-12 | $0.9598000 | $0.9466000 | $0.9632000 | $0.9370000 |
2022-11-13 | $0.9466000 | $0.9203000 | $0.9550000 | $0.9162000 |
2022-11-14 | $0.9203000 | $0.9364000 | $0.9683000 | $0.8915000 |
2022-11-15 | $0.9364000 | $0.9526000 | $0.9646000 | $0.9317000 |
2022-11-16 | $0.9526000 | $0.9395000 | $0.9587000 | $0.9240000 |
2022-11-17 | $0.9395000 | $0.9413000 | $0.9442000 | $0.9258000 |
2022-11-18 | $0.9413000 | $0.9412000 | $0.9580000 | $0.9330000 |
2022-11-19 | $0.9412000 | $0.9415000 | $0.9480000 | $0.9334000 |
2022-11-20 | $0.9415000 | $0.9173000 | $0.9441000 | $0.9125000 |
2022-11-21 | $0.9173000 | $0.8894000 | $0.9183000 | $0.8736000 |
2022-11-22 | $0.8894000 | $0.9141000 | $0.9186000 | $0.8804000 |
2022-11-23 | $0.9141000 | $0.9363000 | $0.9411000 | $0.9111000 |
2022-11-24 | $0.9363000 | $0.9352000 | $0.9363000 | $0.9363000 |
2022-11-25 | $0.9362000 | $0.9316000 | $0.9371000 | $0.9219000 |
2022-11-26 | $0.9316000 | $0.9284000 | $0.9417000 | $0.9245000 |
2022-11-27 | $0.9284000 | $0.9267000 | $0.9361000 | $0.9256000 |
2022-11-28 | $0.9267000 | $0.9146000 | $0.9299000 | $0.9030000 |
2022-11-29 | $0.9146000 | $0.9273000 | $0.9328000 | $0.9084000 |
2022-11-30 | $0.9273000 | $0.9685000 | $0.9716000 | $0.9269000 |
2022-12-01 | $0.9685000 | $0.9582000 | $0.9738000 | $0.9518000 |
2022-12-02 | $0.9582000 | $0.9647000 | $0.9651000 | $0.9496000 |
2022-12-03 | $0.9647000 | $0.9531000 | $0.9680000 | $0.9520000 |
2022-12-04 | $0.9531000 | $0.9657000 | $0.9703000 | $0.9529000 |
2022-12-05 | $0.9657000 | $0.9575000 | $0.9825000 | $0.9526000 |
2022-12-06 | $0.9575000 | $0.9643000 | $0.9651000 | $0.9547000 |
2022-12-07 | $0.9643000 | $0.9502000 | $0.9665000 | $0.9432000 |
2022-12-08 | $0.9502000 | $0.9721000 | $0.9756000 | $0.9457000 |
2022-12-09 | $0.9721000 | $0.9665000 | $0.9774000 | $0.9637000 |
2022-12-10 | $0.9665000 | $0.9667000 | $0.9719000 | $0.9652000 |
2022-12-11 | $0.9667000 | $0.9665000 | $0.9667000 | $0.9667000 |
2022-12-12 | $0.9647000 | $0.9712000 | $0.9729000 | $0.9527000 |
2022-12-13 | $0.9712000 | $1.00 | $1.01 | $0.9648000 |
2022-12-14 | $1.00 | $1.01 | $1.04 | $0.9980000 |
2022-12-15 | $1.01 | $0.9791000 | $1.01 | $0.9761000 |
2022-12-16 | $0.9796000 | $0.9401000 | $0.9888000 | $0.9375000 |
2022-12-17 | $0.9401000 | $0.9470000 | $0.9478000 | $0.9364000 |
2022-12-18 | $0.9470000 | $0.9449000 | $0.9498000 | $0.9409000 |
2022-12-19 | $0.9449000 | $0.9279000 | $0.9488000 | $0.9227000 |
2022-12-20 | $0.9279000 | $0.9277000 | $0.9279000 | $0.9279000 |
2022-12-21 | $0.9538000 | $0.9493000 | $0.9550000 | $0.9446000 |
2022-12-22 | $0.9493000 | $0.9490000 | $0.9515000 | $0.9352000 |
2022-12-23 | $0.9490000 | $0.9470000 | $0.9542000 | $0.9460000 |
2022-12-24 | $0.9470000 | $0.9502000 | $0.9514000 | $0.9469000 |
2022-12-25 | $0.9502000 | $0.9497000 | $0.9510000 | $0.9445000 |
2022-12-26 | $0.9497000 | $0.9546000 | $0.9552000 | $0.9479000 |
2022-12-27 | $0.9546000 | $0.9425000 | $0.9571000 | $0.9371000 |
2022-12-28 | $0.9425000 | $0.9334000 | $0.9463000 | $0.9295000 |
2022-12-29 | $0.9334000 | $0.9386000 | $0.9396000 | $0.9304000 |
2022-12-30 | $0.9386000 | $0.9368000 | $0.9389000 | $0.9235000 |
2022-12-31 | $0.9368000 | $0.9329000 | $0.9382000 | $0.9304000 |
2023-01-01 | $0.9329000 | $0.9376000 | $0.9379000 | $0.9313000 |
2023-01-02 | $0.9376000 | $0.9408000 | $0.9463000 | $0.9336000 |
2023-01-03 | $0.9408000 | $0.9407000 | $0.9462000 | $0.9371000 |
2023-01-04 | $0.9408000 | $0.9507000 | $0.9578000 | $0.9397000 |
2023-01-05 | $0.9507000 | $0.9495000 | $0.9520000 | $0.9461000 |
2023-01-06 | $0.9495000 | $0.9563000 | $0.9602000 | $0.9417000 |
2023-01-07 | $0.9563000 | $0.9561000 | $0.9578000 | $0.9540000 |
2023-01-08 | $0.9561000 | $0.9659000 | $0.9668000 | $0.9545000 |
2023-01-09 | $0.9659000 | $0.9695000 | $0.9812000 | $0.9652000 |
2023-01-10 | $0.9695000 | $0.9843000 | $0.9867000 | $0.9678000 |
2023-01-11 | $0.9843000 | $1.01 | $1.02 | $0.9777000 |
2023-01-12 | $1.01 | $1.06 | $1.08 | $1.01 |
2023-01-13 | $1.06 | $1.13 | $1.13 | $1.06 |
2023-01-14 | $1.13 | $1.18 | $1.20 | $1.12 |
2023-01-15 | $1.18 | $1.18 | $1.19 | $1.16 |
2023-01-16 | $1.18 | $1.18 | $1.18 | $1.18 |
2023-01-17 | $1.20 | $1.19 | $1.22 | $1.18 |
2023-01-18 | $1.19 | $1.17 | $1.22 | $1.15 |
2023-01-19 | $1.17 | $1.17 | $1.17 | $1.17 |
2023-01-20 | $1.19 | $1.28 | $1.28 | $1.18 |
2023-01-21 | $1.28 | $1.29 | $1.32 | $1.27 |
2023-01-22 | $1.29 | $1.28 | $1.30 | $1.26 |
2023-01-23 | $1.28 | $1.29 | $1.31 | $1.28 |
2023-01-24 | $1.29 | $1.28 | $1.31 | $1.27 |
2023-01-25 | $1.28 | $1.30 | $1.34 | $1.26 |
2023-01-26 | $1.30 | $1.30 | $1.31 | $1.29 |
2023-01-27 | $1.30 | $1.30 | $1.30 | $1.30 |
2023-01-29 | $1.30 | $1.34 | $1.35 | $1.30 |
2023-01-30 | $1.34 | $1.29 | $1.34 | $1.27 |
2023-01-31 | $1.29 | $1.31 | $1.31 | $1.28 |
2023-02-01 | $1.31 | $1.34 | $1.34 | $1.29 |
2023-02-02 | $1.34 | $1.33 | $1.37 | $1.32 |
2023-02-03 | $1.33 | $1.32 | $1.34 | $1.31 |
2023-02-04 | $1.32 | $1.32 | $1.33 | $1.31 |
2023-02-05 | $1.32 | $1.30 | $1.32 | $1.29 |
2023-02-06 | $1.30 | $1.29 | $1.31 | $1.28 |
2023-02-07 | $1.29 | $1.31 | $1.32 | $1.28 |
2023-02-08 | $1.31 | $1.30 | $1.32 | $1.28 |
2023-02-09 | $1.30 | $1.23 | $1.30 | $1.23 |
2023-02-10 | $1.23 | $1.22 | $1.24 | $1.21 |
2023-02-11 | $1.22 | $1.23 | $1.24 | $1.22 |
2023-02-12 | $1.23 | $1.23 | $1.25 | $1.22 |
2023-02-13 | $1.23 | $1.23 | $1.24 | $1.21 |
2023-02-14 | $1.23 | $1.25 | $1.26 | $1.22 |
2023-02-15 | $1.25 | $1.37 | $1.37 | $1.25 |
2023-02-16 | $1.37 | $1.33 | $1.42 | $1.33 |
2023-02-17 | $1.33 | $1.39 | $1.41 | $1.32 |
2023-02-18 | $1.39 | $1.39 | $1.40 | $1.38 |
2023-02-19 | $1.39 | $1.37 | $1.42 | $1.37 |
2023-02-20 | $1.37 | $1.40 | $1.42 | $1.35 |
2023-02-21 | $1.40 | $1.38 | $1.42 | $1.36 |
2023-02-22 | $1.38 | $1.37 | $1.38 | $1.33 |
2023-02-23 | $1.37 | $1.35 | $1.39 | $1.33 |
2023-02-24 | $1.35 | $1.31 | $1.36 | $1.29 |
2023-02-25 | $1.31 | $1.31 | $1.31 | $1.29 |
2023-02-26 | $1.31 | $1.33 | $1.34 | $1.30 |
2023-02-27 | $1.33 | $1.33 | $1.35 | $1.31 |
2023-02-28 | $1.33 | $1.31 | $1.33 | $1.30 |
2023-03-01 | $1.31 | $1.33 | $1.35 | $1.30 |
2023-03-02 | $1.33 | $1.32 | $1.34 | $1.31 |
2023-03-03 | $1.32 | $1.26 | $1.33 | $1.25 |
2023-03-04 | $1.26 | $1.26 | $1.27 | $1.25 |
2023-03-05 | $1.26 | $1.27 | $1.28 | $1.26 |
2023-03-06 | $1.27 | $1.27 | $1.28 | $1.26 |
2023-03-07 | $1.27 | $1.25 | $1.27 | $1.24 |
2023-03-08 | $1.25 | $1.23 | $1.26 | $1.22 |
2023-03-09 | $1.23 | $1.15 | $1.23 | $1.14 |
2023-03-10 | $1.15 | $1.14 | $1.15 | $1.11 |
2023-03-11 | $1.14 | $1.16 | $1.18 | $1.12 |
2023-03-12 | $1.16 | $1.25 | $1.25 | $1.15 |
2023-03-13 | $1.25 | $1.37 | $1.39 | $1.24 |
2023-03-14 | $1.37 | $1.40 | $1.50 | $1.36 |
2023-03-15 | $1.40 | $1.38 | $1.43 | $1.35 |
2023-03-16 | $1.38 | $1.41 | $1.42 | $1.37 |
2023-03-17 | $1.41 | $1.55 | $1.57 | $1.41 |
2023-03-18 | $1.55 | $1.55 | $1.55 | $1.55 |
2023-03-19 | $1.52 | $1.58 | $1.61 | $1.52 |
2023-03-20 | $1.58 | $1.57 | $1.61 | $1.54 |
2023-03-21 | $1.57 | $1.59 | $1.61 | $1.55 |
2023-03-22 | $1.59 | $1.54 | $1.63 | $1.51 |
2023-03-23 | $1.54 | $1.60 | $1.63 | $1.53 |
2023-03-24 | $1.60 | $1.55 | $1.60 | $1.53 |
2023-03-25 | $1.55 | $1.55 | $1.57 | $1.53 |
2023-03-26 | $1.55 | $1.58 | $1.59 | $1.55 |
2023-03-27 | $1.58 | $1.58 | $1.58 | $1.58 |
2023-03-29 | $1.54 | $1.60 | $1.62 | $1.54 |
2023-03-30 | $1.60 | $1.60 | $1.60 | $1.60 |
2023-04-01 | $1.61 | $1.61 | $1.63 | $1.60 |
2023-04-02 | $1.61 | $1.61 | $1.61 | $1.61 |
2023-04-05 | $1.59 | $1.59 | $1.62 | $1.57 |
2023-04-06 | $1.59 | $1.59 | $1.59 | $1.59 |
2023-04-08 | $1.58 | $1.58 | $1.59 | $1.57 |
2023-04-09 | $1.58 | $1.58 | $1.58 | $1.58 |
2023-04-20 | $1.63 | $1.59 | $1.64 | $1.58 |
2023-04-21 | $1.59 | $1.54 | $1.60 | $1.53 |
2023-04-22 | $1.54 | $1.57 | $1.57 | $1.53 |
2023-04-23 | $1.57 | $1.57 | $1.57 | $1.57 |
2023-04-25 | $1.55 | $1.60 | $1.60 | $1.54 |
2023-04-26 | $1.60 | $1.60 | $1.60 | $1.60 |
2023-04-28 | $1.66 | $1.66 | $1.67 | $1.63 |
2023-04-29 | $1.66 | $1.66 | $1.66 | $1.66 |
2023-05-03 | $1.62 | $1.64 | $1.65 | $1.59 |
2023-05-04 | $1.64 | $1.64 | $1.64 | $1.64 |
2023-05-05 | $1.63 | $1.67 | $1.68 | $1.63 |
2023-05-06 | $1.67 | $1.63 | $1.69 | $1.61 |
2023-05-07 | $1.63 | $1.61 | $1.65 | $1.61 |
2023-05-08 | $1.61 | $1.61 | $1.61 | $1.61 |
2023-05-09 | $1.57 | $1.56 | $1.58 | $1.55 |
2023-05-10 | $1.56 | $1.56 | $1.56 | $1.56 |
2023-05-12 | $1.52 | $1.51 | $1.53 | $1.46 |
2023-05-13 | $1.51 | $1.51 | $1.51 | $1.51 |