時価総額 $2.65T
1.29%
ボリューム24h $153.90B
-1.89%
BTC % 58.16%
0.06%
ETH % 9.67%
0.82%
硬貨
34.665
+2
取引所
875
最後の更新
1 分 前
zkLink (ZKL) 履歴価格、日付別ボリュームデータ 米ドル - USD
zkLink (ZKL) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 670 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.0005117 | $0.00049499 | $0.00054529 | $0.00050857 | $71,475 | $285,377 |
| May-21 2026 | $0.00049652 | $0.00049652 | $0.00053868 | $0.00053868 | $96,182 | $265,582 |
| May-20 2026 | $0.00053293 | $0.00053267 | $0.00055912 | $0.00055845 | $88,906 | $285,054 |
| May-19 2026 | $0.00056167 | $0.00055853 | $0.0005935 | $0.00056256 | $122,796 | $300,424 |
| May-18 2026 | $0.00056163 | $0.00055974 | $0.00056938 | $0.00055984 | $69,535 | $300,406 |
| May-17 2026 | $0.00057787 | $0.00056968 | $0.00060994 | $0.00060994 | $96,682 | $309,094 |
| May-16 2026 | $0.00059768 | $0.00057258 | $0.00060185 | $0.00058048 | $89,123 | $319,688 |
| May-15 2026 | $0.00058394 | $0.0005784 | $0.00065062 | $0.0006346 | $111,833 | $312,341 |
| May-14 2026 | $0.00063524 | $0.00061679 | $0.0008156 | $0.00073558 | $226,600 | $339,776 |
| May-13 2026 | $0.00074623 | $0.00061518 | $0.00089704 | $0.00064783 | $184,398 | $399,146 |
| May-12 2026 | $0.00064087 | $0.00060932 | $0.00064899 | $0.00061588 | $122,958 | $342,787 |
| May-11 2026 | $0.00061114 | $0.00060295 | $0.00067583 | $0.00063293 | $120,439 | $326,887 |
| May-10 2026 | $0.00063971 | $0.00062403 | $0.00066692 | $0.00066692 | $125,364 | $342,167 |
| May-09 2026 | $0.00064 | $0.0006352 | $0.00068348 | $0.00068348 | $140,257 | $342,324 |
| May-08 2026 | $0.00068097 | $0.00061392 | $0.00084194 | $0.00062871 | $266,650 | $364,240 |