Cap Mercado $4.06T
1.12%
Volume 24h $206.17B
-28.2%
BTC % 55.14%
-0.29%
ETH % 11.85%
0.33%
Moedas
33.517
Trocas
885
Última atualização
47 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-25 2025 | $0.136057 | $0.135469 | $0.137299 | $0.136309 | $5,578 | $13,129,767 |
| Oct-24 2025 | $0.136309 | $0.135583 | $0.141071 | $0.135799 | $17,964 | $13,153,998 |
| Oct-23 2025 | $0.135751 | $0.134545 | $0.146004 | $0.141555 | $33,774 | $13,100,156 |
| Oct-22 2025 | $0.14056 | $0.134645 | $0.153303 | $0.138531 | $65,213 | $13,564,225 |
| Oct-21 2025 | $0.140723 | $0.139005 | $0.147826 | $0.140249 | $18,717 | $13,579,980 |
| Oct-20 2025 | $0.140628 | $0.140628 | $0.151828 | $0.151828 | $22,669 | $13,570,798 |
| Oct-19 2025 | $0.151828 | $0.14644 | $0.151828 | $0.147109 | $12,148 | $14,651,653 |
| Oct-18 2025 | $0.147165 | $0.133206 | $0.147165 | $0.133996 | $36,378 | $14,201,684 |
| Oct-17 2025 | $0.134651 | $0.126505 | $0.148652 | $0.146189 | $72,377 | $12,994,043 |
| Oct-16 2025 | $0.144161 | $0.144161 | $0.157298 | $0.154171 | - | $13,911,813 |
| Oct-15 2025 | $0.153704 | $0.151049 | $0.166904 | $0.158799 | - | $14,832,661 |
| Oct-14 2025 | $0.15799 | $0.149031 | $0.191792 | $0.191792 | $79,421 | $15,246,314 |
| Oct-13 2025 | $0.192711 | $0.172002 | $0.192711 | $0.179477 | $68,967 | $18,596,892 |
| Oct-12 2025 | $0.182111 | $0.139106 | $0.182213 | $0.146112 | $95,695 | $17,573,972 |
| Oct-11 2025 | $0.146023 | $0.142469 | $0.155662 | $0.146765 | $97,277 | $14,091,450 |