Cap Mercado $4.23T
1.02%
Volume 24h $307.67B
1.65%
BTC % 53.59%
0.07%
ETH % 12.56%
0.31%
Moedas
33.103
+17
Trocas
885
Última atualização
15 Segundos atrás
Preços históricos de zKML (ZKML), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.181856 | $0.180496 | $0.184856 | $0.18148 | $21,280 | $17,540,256 |
| Sep-08 2025 | $0.181837 | $0.180757 | $0.18631 | $0.182745 | $48,324 | $17,538,499 |
| Sep-07 2025 | $0.183315 | $0.176519 | $0.183315 | $0.176519 | $29,289 | $17,680,992 |
| Sep-06 2025 | $0.176306 | $0.174565 | $0.177575 | $0.174565 | $14,607 | $17,004,988 |
| Sep-05 2025 | $0.174924 | $0.162025 | $0.174924 | $0.162604 | $44,430 | $16,871,668 |
| Sep-04 2025 | $0.163459 | $0.162395 | $0.17133 | $0.164156 | $84,153 | $15,765,893 |
| Sep-03 2025 | $0.165881 | $0.164627 | $0.207019 | $0.199708 | $240,767 | $15,999,442 |
| Sep-02 2025 | $0.199889 | $0.188743 | $0.199889 | $0.188743 | $38,376 | $19,279,592 |
| Sep-01 2025 | $0.187979 | $0.186251 | $0.208873 | $0.208063 | $69,853 | $18,130,813 |
| Aug-31 2025 | $0.209137 | $0.208445 | $0.215277 | $0.208445 | $35,868 | $20,171,617 |
| Aug-30 2025 | $0.207111 | $0.206529 | $0.217201 | $0.213679 | $55,247 | $19,976,167 |
| Aug-29 2025 | $0.215765 | $0.209948 | $0.226186 | $0.225874 | $70,036 | $20,810,859 |
| Aug-28 2025 | $0.229701 | $0.229701 | $0.263288 | $0.251618 | $150,280 | $22,154,962 |
| Aug-27 2025 | $0.255318 | $0.248525 | $0.304364 | $0.248656 | $350,206 | $24,625,800 |
| Aug-26 2025 | $0.254552 | $0.213848 | $0.289724 | $0.213848 | $733,557 | $24,551,932 |