Cap Marché $2.58T
0.43%
Volume 24h $60.91B
-28.55%
BTC % 60.1318%
0.36%
ETH % 9.86183%
-1.09%
Monnaies
34.665
Échanges
875
En direct
Prix historiques de zkSync (ZK), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de zkSync (ZK) en Dollar USD. Ce tableau affiche 707 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-24 2026 | $0.01464 | $0.01433 | $0.01511 | $0.01509 | $2,023,705 | $143,808,427 |
| May-23 2026 | $0.01508 | $0.01422 | $0.01547 | $0.01459 | $3,888,954 | $148,130,538 |
| May-22 2026 | $0.014586 | $0.014525 | $0.015781 | $0.015587 | $15,428,303 | $143,283,605 |
| May-21 2026 | $0.015576 | $0.015123 | $0.015766 | $0.015314 | $13,766,766 | $153,011,389 |
| May-20 2026 | $0.015304 | $0.014689 | $0.015563 | $0.014812 | $12,847,435 | $150,333,672 |
| May-19 2026 | $0.014799 | $0.014758 | $0.015267 | $0.01523 | $9,938,956 | $144,720,919 |
| May-18 2026 | $0.015217 | $0.014746 | $0.015346 | $0.015163 | $13,284,807 | $149,342,534 |
| May-17 2026 | $0.015156 | $0.014987 | $0.01591 | $0.015787 | $11,646,922 | $148,095,679 |
| May-16 2026 | $0.015796 | $0.015652 | $0.016726 | $0.016529 | $11,543,778 | $154,347,405 |
| May-15 2026 | $0.01653 | $0.016362 | $0.018188 | $0.01803 | $15,237,965 | $161,523,994 |
| May-14 2026 | $0.018053 | $0.017307 | $0.018372 | $0.017745 | $11,836,649 | $176,402,468 |
| May-13 2026 | $0.01774 | $0.017574 | $0.019574 | $0.01862 | $20,316,572 | $173,407,222 |
| May-12 2026 | $0.01861 | $0.017751 | $0.018761 | $0.018757 | $15,915,542 | $181,904,583 |
| May-11 2026 | $0.018763 | $0.018353 | $0.01922 | $0.019188 | $18,454,281 | $183,401,650 |
| May-10 2026 | $0.019178 | $0.018495 | $0.019708 | $0.018915 | $17,643,777 | $187,458,741 |