시가총액 $2.42T
-2.75%
볼륨 24시간 $97.30B
41.95%
BTC % 58.7894%
-0.8%
ETH % 9.80751%
0.6%
코인
34.665
거래소
204
실시간
ZKFair (ZKF) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
ZKFair (ZKF) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 880 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-31 2026 | $0.0000086 | $0.0000083999 | $0.0000094 | $0.0000085 | $52,736 | $86,000 |
| May-30 2026 | $0.0000099 | $0.0000083 | $0.0000099 | $0.0000087 | $65,028 | $99,000 |
| May-29 2026 | $0.0000083 | $0.0000082 | $0.0000092 | $0.0000089 | $44,569 | $83,000 |
| May-28 2026 | $0.000009 | $0.0000082 | $0.00001 | $0.0000098 | $56,391 | $90,000 |
| May-27 2026 | $0.0000097 | $0.0000036 | $0.0000106 | $0.0000085 | $63,945 | $97,000 |
| May-26 2026 | $0.0000085 | $0.0000077 | $0.0000098 | $0.0000094 | $51,919 | $85,000 |
| May-25 2026 | $0.0000097 | $0.0000094 | $0.0000098 | $0.0000095 | $55,335 | $97,000 |
| May-24 2026 | $0.0000094 | $0.0000086 | $0.00001 | $0.0000096 | $54,342 | $94,000 |
| May-23 2026 | $0.0000098 | $0.000009 | $0.0000105 | $0.0000102 | $54,530 | $98,000 |
| May-22 2026 | $0.00001038 | $0.00001018 | $0.00001168 | $0.00001129 | $53,090 | $103,880 |
| May-21 2026 | $0.0000092908 | $0.0000092908 | $0.00001138 | $0.00001128 | $45,587 | $92,909 |
| May-20 2026 | $0.00001148 | $0.00001108 | $0.00001158 | $0.00001158 | $53,320 | $114,884 |
| May-19 2026 | $0.00001139 | $0.00001069 | $0.00001159 | $0.00001069 | $58,062 | $113,902 |
| May-18 2026 | $0.00001169 | $0.00001099 | $0.00001269 | $0.00001099 | $52,831 | $116,916 |
| May-17 2026 | $0.00001099 | $0.00001049 | $0.00001479 | $0.00001419 | $49,247 | $109,946 |