Cap Mercado $2.26T
4.66%
Volume 24h $180.51B
-2.66%
BTC % 52.92%
0.83%
ETH % 13.9%
1.94%
Moedas
28.425
+10
Trocas
885
Última atualização
44 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-08 2024 | $0.00395048 | $0.00351122 | $0.00395048 | $0.00351122 | $1,970 | - |
| Aug-07 2024 | $0.00354886 | $0.00352163 | $0.00377703 | $0.00377703 | $1,165 | - |
| Aug-06 2024 | $0.00377703 | $0.00371429 | $0.00397172 | $0.00379163 | $3,954 | - |
| Aug-05 2024 | $0.00379163 | $0.00302822 | $0.00424006 | $0.00424006 | $13,112 | - |
| Aug-04 2024 | $0.00424006 | $0.00424006 | $0.00444901 | $0.00439343 | $1,579 | - |
| Aug-03 2024 | $0.00439343 | $0.00439343 | $0.00483191 | $0.00483191 | $3,896 | - |
| Aug-02 2024 | $0.00483191 | $0.00475564 | $0.00496775 | $0.00485477 | $4,648 | - |
| Aug-01 2024 | $0.00479268 | $0.00475438 | $0.00542022 | $0.00542022 | $5,327 | - |
| Jul-31 2024 | $0.00542022 | $0.00538689 | $0.00566564 | $0.00541205 | $5,727 | - |
| Jul-30 2024 | $0.00548501 | $0.00450586 | $0.00617403 | $0.00607295 | $28,678 | - |
| Jul-29 2024 | $0.00589503 | $0.00589503 | $0.00873226 | $0.00866831 | $24,534 | - |
| Jul-28 2024 | $0.00889449 | $0.00889449 | $0.00949444 | $0.00949444 | $9,181 | - |
| Jul-27 2024 | $0.0095578 | $0.00842421 | $0.010011 | $0.00848319 | $16,231 | - |
| Jul-26 2024 | $0.00848319 | $0.00747398 | $0.00848319 | $0.00747398 | $5,997 | - |
| Jul-25 2024 | $0.00747398 | $0.00736111 | $0.00777014 | $0.00777014 | $7,112 | - |