시가총액 $2.16T
0.49%
볼륨 24시간 $75.68B
-3.83%
BTC % 58.4218%
0%
ETH % 9.26612%
-0.11%
코인
34.665
거래소
204
실시간
zkSync (ZK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
zkSync (ZK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 725 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 |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.01111 | $0.01029 | $0.01153 | $0.01029 | $7,028,860 | $110,023,201 |
| Jun-10 2026 | $0.01026 | $0.01015 | $0.01105 | $0.01061 | $7,656,148 | $101,605,585 |
| Jun-09 2026 | $0.01064 | $0.00991 | $0.01064 | $0.01044 | $2,320,268 | $105,368,755 |
| Jun-08 2026 | $0.01042 | $0.01017 | $0.01076 | $0.01047 | $2,920,365 | $103,165,515 |
| Jun-07 2026 | $0.01046 | $0.00999 | $0.01064 | $0.01027 | $2,168,670 | $103,561,544 |
| Jun-06 2026 | $0.01025 | $0.00961 | $0.01043 | $0.01033 | $1,955,078 | $101,482,393 |
| Jun-05 2026 | $0.0102 | $0.00983 | $0.01167 | $0.01166 | $4,558,032 | $100,987,356 |
| Jun-04 2026 | $0.01162 | $0.01144 | $0.01293 | $0.01282 | $3,743,366 | $115,034,761 |
| Jun-03 2026 | $0.01287 | $0.01259 | $0.01321 | $0.01279 | $3,037,406 | $127,409,412 |
| Jun-02 2026 | $0.01276 | $0.01254 | $0.01427 | $0.01427 | $3,489,750 | $126,320,443 |
| Jun-01 2026 | $0.01427 | $0.01392 | $0.01477 | $0.0146 | $3,948,846 | $141,265,964 |
| May-31 2026 | $0.01446 | $0.01388 | $0.0146 | $0.01441 | $3,089,048 | $143,146,870 |
| May-30 2026 | $0.01432 | $0.01372 | $0.01504 | $0.01376 | $8,615,437 | $141,760,940 |
| May-29 2026 | $0.01374 | $0.01321 | $0.01391 | $0.01344 | $3,053,368 | $134,988,725 |
| May-28 2026 | $0.01342 | $0.01301 | $0.01437 | $0.01437 | $4,292,224 | $131,844,883 |