Cap Mercado $3.15T
-0.65%
Volume 24h $98.69B
-39.75%
BTC % 60.54%
0.06%
ETH % 7.04%
1.13%
Moedas
31.752
+2
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de zkSync (ZK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-03 2025 | $0.050784 | $0.050784 | $0.057325 | $0.057273 | $21,646,151 | $186,633,712 |
| May-02 2025 | $0.057289 | $0.056894 | $0.05972 | $0.058692 | $19,837,542 | $210,540,069 |
| May-01 2025 | $0.058616 | $0.057598 | $0.059624 | $0.057598 | $23,280,002 | $215,414,830 |
| Apr-30 2025 | $0.05757 | $0.05609 | $0.059665 | $0.059183 | $28,987,155 | $211,570,858 |
| Apr-29 2025 | $0.059245 | $0.058554 | $0.061794 | $0.059304 | $38,566,979 | $217,726,149 |
| Apr-28 2025 | $0.059272 | $0.056587 | $0.060607 | $0.057891 | $31,500,989 | $217,826,398 |
| Apr-27 2025 | $0.057915 | $0.057505 | $0.062139 | $0.061768 | $24,919,415 | $212,840,928 |
| Apr-26 2025 | $0.061873 | $0.059245 | $0.061924 | $0.060089 | $35,981,861 | $227,384,059 |
| Apr-25 2025 | $0.060004 | $0.056149 | $0.060948 | $0.057335 | $44,370,900 | $220,517,540 |
| Apr-24 2025 | $0.057253 | $0.05378 | $0.05732 | $0.055901 | $35,518,527 | $210,406,592 |
| Apr-23 2025 | $0.055905 | $0.053709 | $0.057504 | $0.055578 | $32,604,713 | $205,451,695 |
| Apr-22 2025 | $0.055506 | $0.050568 | $0.055506 | $0.051808 | $34,072,543 | $203,985,798 |
| Apr-21 2025 | $0.051852 | $0.050654 | $0.053253 | $0.050724 | $25,298,498 | $190,558,251 |
| Apr-20 2025 | $0.050741 | $0.049627 | $0.051344 | $0.050544 | $24,197,374 | $186,474,738 |
| Apr-19 2025 | $0.050541 | $0.047921 | $0.050771 | $0.04811 | $21,272,409 | $185,741,020 |