時価総額 $2.07T
0.11%
ボリューム24h $43.69B
BTC % 58.1771%
0.32%
ETH % 9.16502%
-0.13%
硬貨
34.665
取引所
204
ライブ
zkSync (ZK) 履歴価格、日付別ボリュームデータ 米ドル - USD
zkSync (ZK) 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 740 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-26 2026 | $0.01045 | $0.00993 | $0.0105 | $0.01021 | $3,308,455 | $103,568,636 |
| Jun-25 2026 | $0.0102 | $0.00993 | $0.01063 | $0.01059 | $2,340,769 | $102,701,443 |
| Jun-24 2026 | $0.01058 | $0.0101 | $0.01098 | $0.01093 | $3,015,073 | $105,630,706 |
| Jun-23 2026 | $0.01092 | $0.01083 | $0.01154 | $0.01135 | $1,843,100 | $109,025,265 |
| Jun-22 2026 | $0.01136 | $0.01134 | $0.01242 | $0.01152 | $3,362,230 | $113,415,858 |
| Jun-21 2026 | $0.01155 | $0.01151 | $0.01202 | $0.01192 | $2,430,166 | $115,312,778 |
| Jun-20 2026 | $0.01196 | $0.01099 | $0.0122 | $0.01127 | $5,524,293 | $119,406,132 |
| Jun-19 2026 | $0.01121 | $0.01101 | $0.01162 | $0.01131 | $2,667,078 | $111,918,289 |
| Jun-18 2026 | $0.01126 | $0.01106 | $0.01207 | $0.01159 | $3,839,220 | $111,800,732 |
| Jun-17 2026 | $0.01157 | $0.01129 | $0.01206 | $0.01143 | $3,153,059 | $114,878,727 |
| Jun-16 2026 | $0.01143 | $0.01129 | $0.01186 | $0.01169 | $2,713,916 | $113,488,665 |
| Jun-15 2026 | $0.01165 | $0.01159 | $0.01237 | $0.01179 | $4,549,226 | $115,370,864 |
| Jun-14 2026 | $0.01178 | $0.01112 | $0.01191 | $0.01151 | $4,801,745 | $116,658,264 |
| Jun-13 2026 | $0.0115 | $0.01144 | $0.01214 | $0.01149 | $5,012,690 | $113,885,402 |
| Jun-12 2026 | $0.01139 | $0.01086 | $0.01166 | $0.01113 | $3,249,300 | $112,796,063 |