Cap Mercado $4.15T
1.69%
Volume 24h $363.01B
-2.98%
BTC % 54.7%
-0.95%
ETH % 12.53%
2.39%
Moedas
32.826
+12
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.06103 | $0.06103 | $0.065394 | $0.064254 | $29,685,020 | $461,104,022 |
| Aug-18 2025 | $0.064244 | $0.063131 | $0.067494 | $0.067356 | $36,735,105 | $485,098,659 |
| Aug-17 2025 | $0.067385 | $0.063028 | $0.069862 | $0.06374 | $51,560,847 | $503,731,829 |
| Aug-16 2025 | $0.063686 | $0.061299 | $0.064074 | $0.062259 | $23,602,703 | $476,084,031 |
| Aug-15 2025 | $0.062266 | $0.059926 | $0.06651 | $0.063709 | $36,311,850 | $465,465,965 |
| Aug-14 2025 | $0.063842 | $0.06238 | $0.073039 | $0.070264 | $97,347,138 | $477,125,479 |
| Aug-13 2025 | $0.070454 | $0.059134 | $0.072365 | $0.060137 | $160,263,359 | $518,284,954 |
| Aug-12 2025 | $0.060043 | $0.055355 | $0.060769 | $0.056055 | $33,907,553 | $440,637,224 |
| Aug-11 2025 | $0.056103 | $0.05535 | $0.06085 | $0.058626 | $29,851,854 | $411,724,670 |
| Aug-10 2025 | $0.058697 | $0.05648 | $0.060217 | $0.059495 | $27,345,937 | $429,646,355 |
| Aug-09 2025 | $0.059432 | $0.056508 | $0.060831 | $0.056752 | $30,648,061 | $435,021,415 |
| Aug-08 2025 | $0.056748 | $0.054814 | $0.057143 | $0.055549 | $23,593,023 | $415,380,637 |
| Aug-07 2025 | $0.055527 | $0.052008 | $0.055551 | $0.052074 | $21,794,890 | $406,440,480 |
| Aug-06 2025 | $0.052054 | $0.050189 | $0.052907 | $0.051535 | $20,600,800 | $381,019,896 |
| Aug-05 2025 | $0.051514 | $0.0507 | $0.054724 | $0.054724 | $20,224,980 | $377,063,717 |