Cap Mercado $4.45T
0.36%
Volume 24h $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
Moedas
33.322
+6
Trocas
885
Última atualização
39 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.144065 | $0.140152 | $0.144065 | $0.140253 | $28,649 | $13,895,319 |
| Oct-02 2025 | $0.138628 | $0.123057 | $0.138853 | $0.126113 | $51,878 | $13,370,896 |
| Oct-01 2025 | $0.125164 | $0.113492 | $0.12631 | $0.126292 | $90,375 | $12,072,306 |
| Sep-30 2025 | $0.126292 | $0.117341 | $0.13205 | $0.13205 | $70,856 | $12,181,055 |
| Sep-29 2025 | $0.132175 | $0.128221 | $0.143321 | $0.134453 | $76,176 | $12,748,472 |
| Sep-28 2025 | $0.13136 | $0.126811 | $0.132276 | $0.129113 | - | $12,669,915 |
| Sep-27 2025 | $0.129301 | $0.126759 | $0.140072 | $0.140072 | $48,530 | $12,471,296 |
| Sep-26 2025 | $0.142468 | $0.121645 | $0.142828 | $0.121645 | $52,014 | $13,741,252 |
| Sep-25 2025 | $0.121487 | $0.101126 | $0.138205 | $0.138205 | $159,811 | $11,717,606 |
| Sep-24 2025 | $0.138833 | $0.136965 | $0.141243 | $0.140584 | - | $13,390,665 |
| Sep-23 2025 | $0.140877 | $0.138228 | $0.146371 | $0.140011 | $43,074 | $13,587,836 |
| Sep-22 2025 | $0.139463 | $0.136774 | $0.15402 | $0.15402 | $50,975 | $13,451,387 |
| Sep-21 2025 | $0.154171 | $0.154171 | $0.159152 | $0.158793 | $38,520 | $14,870,006 |
| Sep-20 2025 | $0.158286 | $0.158286 | $0.170209 | $0.169492 | $37,577 | $15,266,965 |
| Sep-19 2025 | $0.169856 | $0.169376 | $0.179528 | $0.179267 | $23,084 | $16,382,852 |