Cap Mercado $2.30T
-4.61%
Volume 24h $221.30B
32.57%
BTC % 52.99%
1.22%
ETH % 12.85%
-2.17%
Moedas
28.969
+21
Trocas
885
Última atualização
23 Segundos atrás
Preços históricos de zkLink (ZKL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.12284 | $0.121815 | $0.141543 | $0.139339 | $13,684,893 | $16,752,333 |
| Sep-30 2024 | $0.139259 | $0.13889 | $0.159244 | $0.158837 | $11,676,697 | $18,991,516 |
| Sep-29 2024 | $0.159168 | $0.153691 | $0.164046 | $0.159847 | $10,114,889 | $21,706,670 |
| Sep-28 2024 | $0.159948 | $0.151054 | $0.16518 | $0.164879 | $10,890,038 | $21,812,932 |
| Sep-27 2024 | $0.167308 | $0.112039 | $0.177319 | $0.112039 | $14,775,634 | $22,816,637 |
| Sep-26 2024 | $0.107725 | $0.095606 | $0.130582 | $0.10379 | $13,642,787 | $14,691,053 |
| Sep-25 2024 | $0.103742 | $0.089358 | $0.106405 | $0.089358 | $8,161,764 | $14,147,910 |
| Sep-24 2024 | $0.089327 | $0.087957 | $0.089891 | $0.088208 | $4,261,749 | $12,181,993 |
| Sep-23 2024 | $0.088105 | $0.086138 | $0.088601 | $0.086413 | $4,721,897 | $12,015,446 |
| Sep-22 2024 | $0.086642 | $0.086201 | $0.088505 | $0.088183 | $5,042,115 | $11,815,847 |
| Sep-21 2024 | $0.087655 | $0.087531 | $0.090359 | $0.090195 | $4,502,912 | $11,954,018 |
| Sep-20 2024 | $0.089912 | $0.089485 | $0.093805 | $0.09076 | $5,151,954 | $12,261,756 |
| Sep-19 2024 | $0.091466 | $0.085646 | $0.096259 | $0.086097 | $5,132,621 | $12,473,696 |
| Sep-18 2024 | $0.086279 | $0.085127 | $0.086609 | $0.085834 | $4,951,750 | $11,766,380 |
| Sep-17 2024 | $0.085605 | $0.084162 | $0.086954 | $0.084982 | $4,451,919 | $11,674,452 |