時価総額 $2.26T
-1.77%
ボリューム24h $128.74B
3.79%
BTC % 57.4907%
-0.95%
ETH % 9.74354%
-0.93%
硬貨
34.665
取引所
204
ライブ
zkPass (ZKP) 履歴価格、日付別ボリュームデータ 米ドル - USD
zkPass (ZKP) 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 166 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-02 2026 | $0.062 | $0.0612 | $0.0679 | $0.0679 | $2,346,270 | $17,050,000 |
| Jun-01 2026 | $0.068 | $0.066 | $0.0695 | $0.0688 | $1,906,384 | $18,700,000 |
| May-31 2026 | $0.0684 | $0.0678 | $0.0698 | $0.069 | $897,660 | $18,810,000 |
| May-30 2026 | $0.069 | $0.0685 | $0.0709 | $0.0685 | $1,252,285 | $18,975,000 |
| May-29 2026 | $0.0683 | $0.0673 | $0.0698 | $0.0689 | $1,992,895 | $18,782,500 |
| May-28 2026 | $0.0688 | $0.0677 | $0.0701 | $0.0701 | $1,676,955 | $18,920,000 |
| May-27 2026 | $0.0697 | $0.0696 | $0.0735 | $0.0725 | $1,417,787 | $19,167,500 |
| May-26 2026 | $0.0728 | $0.0716 | $0.0755 | $0.0744 | $1,291,226 | $20,020,000 |
| May-25 2026 | $0.0744 | $0.0727 | $0.0755 | $0.0734 | $614,139 | $20,460,000 |
| May-24 2026 | $0.0732 | $0.0718 | $0.0762 | $0.0762 | $577,122 | $20,130,000 |
| May-23 2026 | $0.0761 | $0.0719 | $0.0771 | $0.0751 | $1,757,852 | $20,927,500 |
| May-22 2026 | $0.075894 | $0.075894 | $0.078772 | $0.077466 | $6,857,050 | $20,870,853 |
| May-21 2026 | $0.076914 | $0.074283 | $0.080971 | $0.074283 | $16,615,581 | $21,151,354 |
| May-20 2026 | $0.07445 | $0.07326 | $0.075004 | $0.07382 | $5,981,585 | $20,473,833 |
| May-19 2026 | $0.075348 | $0.069715 | $0.075348 | $0.070288 | $9,859,355 | $20,720,792 |