Cap Mercado $2.27T
-0.51%
Volume 24h $186.46B
-24.52%
BTC % 53.19%
0.97%
ETH % 12.66%
-2.37%
Moedas
28.969
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de ZkLock (ZKLK), 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 | $0.0019415 | $0.0019415 | $0.00230623 | $0.0020142 | $9,436 | - |
| Sep-30 2024 | $0.0020142 | $0.0020142 | $0.002125 | $0.00209279 | $3,721 | - |
| Sep-29 2024 | $0.00191429 | $0.00155432 | $0.00191429 | $0.00156911 | $5,164 | - |
| Sep-28 2024 | $0.00157915 | $0.00157915 | $0.00160521 | $0.00159375 | $1,123 | - |
| Sep-27 2024 | $0.00159375 | $0.0015596 | $0.00160131 | $0.00156318 | $364 | - |
| Sep-26 2024 | $0.00156318 | $0.00156318 | $0.0016891 | $0.00166799 | $5,563 | - |
| Sep-25 2024 | $0.00166799 | $0.00144725 | $0.00166799 | $0.00145572 | $3,485 | - |
| Sep-24 2024 | $0.00145572 | $0.00144373 | $0.00201651 | $0.00201651 | $7,689 | - |
| Sep-23 2024 | $0.00201651 | $0.00193218 | $0.00202485 | $0.00193218 | $1,792 | - |
| Sep-22 2024 | $0.00193218 | $0.00193218 | $0.00217652 | $0.00217623 | $2,896 | - |
| Sep-21 2024 | $0.00217636 | $0.00217636 | $0.00231388 | $0.00228283 | $2,737 | - |
| Sep-20 2024 | $0.00228283 | $0.00225439 | $0.00242325 | $0.00242325 | $3,217 | - |
| Sep-19 2024 | $0.00242325 | $0.00236001 | $0.00255143 | $0.00236001 | $3,059 | - |
| Sep-18 2024 | $0.00236001 | $0.00236001 | $0.00274137 | $0.00274137 | $4,744 | - |
| Sep-17 2024 | $0.0027014 | $0.0027014 | $0.00276554 | $0.00270797 | $787 | - |