時価総額 $2.09T
1.66%
ボリューム24h $80.27B
45.57%
BTC % 57.9602%
-0.07%
ETH % 9.4032%
2.06%
硬貨
34.665
取引所
204
ライブ
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 707 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0002783 | $0.000277 | $0.0002938 | $0.0002804 | $63,087 | $161,556 |
| Jun-27 2026 | $0.00028009 | $0.0002769 | $0.00030699 | $0.00028009 | $63,248 | $162,601 |
| Jun-26 2026 | $0.0002807 | $0.00027999 | $0.0002982 | $0.00029373 | $98,566 | $162,950 |
| Jun-25 2026 | $0.00029381 | $0.0002638 | $0.00030605 | $0.00029128 | $541,768 | $170,562 |
| Jun-24 2026 | $0.00029119 | $0.00018765 | $0.00032109 | $0.00032109 | $214,131 | $169,041 |
| Jun-23 2026 | $0.00032281 | $0.00031588 | $0.00036732 | $0.00034432 | $91,443 | $187,399 |
| Jun-22 2026 | $0.000343 | $0.00032328 | $0.0004249 | $0.000337 | $415,547 | $191,290 |
| Jun-21 2026 | $0.0003389 | $0.0003317 | $0.0003486 | $0.0003374 | $124,081 | $189,003 |
| Jun-20 2026 | $0.0003375 | $0.0003313 | $0.0003499 | $0.0003337 | $132,359 | $188,222 |
| Jun-19 2026 | $0.000334 | $0.0003338 | $0.0003497 | $0.0003453 | $116,967 | $186,270 |
| Jun-18 2026 | $0.0003449 | $0.0003315 | $0.0003464 | $0.000337 | $105,121 | $192,349 |
| Jun-17 2026 | $0.0003311 | $0.0003311 | $0.00034988 | $0.00034039 | $108,087 | $184,653 |
| Jun-16 2026 | $0.00033988 | $0.0003311 | $0.0003625 | $0.0003394 | $109,563 | $189,553 |
| Jun-15 2026 | $0.0003397 | $0.0003315 | $0.000368 | $0.0003415 | $152,260 | $189,449 |
| Jun-14 2026 | $0.0003422 | $0.0003359 | $0.0003675 | $0.0003395 | $129,532 | $190,843 |