시가총액 $2.15T
0.88%
볼륨 24시간 $65.99B
-42.28%
BTC % 57.8911%
-0.12%
ETH % 9.7292%
1.14%
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 746 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 |
|---|---|---|---|---|---|---|
| Jul-02 2026 | $0.01036 | $0.00986 | $0.01069 | $0.00995 | $4,290,233 | $102,703,657 |
| Jul-01 2026 | $0.00996 | $0.0097 | $0.01008 | $0.00995 | $1,936,440 | $98,738,265 |
| Jun-30 2026 | $0.00993999 | $0.00984 | $0.01026 | $0.01026 | $1,216,677 | $98,539,635 |
| Jun-29 2026 | $0.01026 | $0.00995 | $0.01038 | $0.01007 | $1,574,849 | $101,711,938 |
| Jun-28 2026 | $0.01008 | $0.00993999 | $0.0121 | $0.01014 | $943,948 | $99,901,612 |
| Jun-27 2026 | $0.01015 | $0.01011 | $0.01052 | $0.01045 | $986,964 | $100,595,373 |
| 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 |