時価総額 $4.22T
1.23%
ボリューム24h $309.50B
3.36%
BTC % 53.62%
0.05%
ETH % 12.5%
0.08%
硬貨
33.103
+15
取引所
885
最後の更新
1 分 前
ZKCrypt AI (ZKAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.100667 | $0.100483 | $0.103615 | $0.100796 | $3,191 | - |
| Sep-08 2025 | $0.101062 | $0.100812 | $0.106412 | $0.105567 | - | - |
| Sep-07 2025 | $0.105118 | $0.105118 | $0.108666 | $0.108608 | - | - |
| Sep-06 2025 | $0.108608 | $0.098432 | $0.10977 | $0.099986 | - | - |
| Sep-05 2025 | $0.101157 | $0.098588 | $0.10777 | $0.098588 | $11,339 | - |
| Sep-04 2025 | $0.100408 | $0.098545 | $0.113027 | $0.107567 | $16,156 | - |
| Sep-03 2025 | $0.107567 | $0.10741 | $0.122787 | $0.113286 | $14,314 | - |
| Sep-02 2025 | $0.113872 | $0.106046 | $0.122631 | $0.122631 | - | - |
| Sep-01 2025 | $0.122631 | $0.122631 | $0.128365 | $0.127165 | $4,991 | - |
| Aug-31 2025 | $0.128173 | $0.128173 | $0.131648 | $0.128634 | $6,007 | - |
| Aug-30 2025 | $0.128634 | $0.12447 | $0.13012 | $0.126042 | - | - |
| Aug-29 2025 | $0.126042 | $0.125769 | $0.143737 | $0.139719 | $11,839 | - |
| Aug-28 2025 | $0.139979 | $0.137125 | $0.158938 | $0.158034 | - | - |
| Aug-27 2025 | $0.156975 | $0.149151 | $0.171121 | $0.171121 | - | - |
| Aug-26 2025 | $0.171121 | $0.161178 | $0.186901 | $0.183203 | $22,834 | - |