Рыночная кепка $2.67T
-6.15%
Объем 24h $349.91B
26.98%
BTC % 54.72%
-0.98%
ETH % 9.59%
-2.6%
Монеты
34.194
+7
Биржи
885
Последнее обновление
1 минут тому назад
zKML (ZKML) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.02464 | $0.024019 | $0.029558 | $0.027623 | $31,560 | $2,377,804 |
| Feb-02 2026 | $0.027623 | $0.023558 | $0.027789 | $0.025478 | $19,986 | $2,665,746 |
| Feb-01 2026 | $0.025963 | $0.025912 | $0.028337 | $0.028124 | $5,883 | $2,505,495 |
| Jan-31 2026 | $0.027559 | $0.025038 | $0.034314 | $0.034314 | $34,770 | $2,659,483 |
| Jan-30 2026 | $0.03541 | $0.035157 | $0.040205 | $0.040205 | $16,197 | $3,417,158 |
| Jan-29 2026 | $0.04025 | $0.039711 | $0.044914 | $0.044754 | $8,462 | $3,884,243 |
| Jan-28 2026 | $0.044908 | $0.044704 | $0.04573 | $0.045336 | $3,142 | $4,333,687 |
| Jan-27 2026 | $0.045718 | $0.041708 | $0.045718 | $0.041708 | $8,815 | $4,411,935 |
| Jan-26 2026 | $0.041989 | $0.041682 | $0.044696 | $0.043795 | $22,528 | $4,052,006 |
| Jan-25 2026 | $0.042683 | $0.042651 | $0.052923 | $0.05262 | $24,382 | $4,119,011 |
| Jan-24 2026 | $0.052989 | $0.052989 | $0.054293 | $0.053884 | - | $5,113,575 |
| Jan-23 2026 | $0.053884 | $0.053884 | $0.056188 | $0.055794 | - | $5,199,888 |
| Jan-22 2026 | $0.05532 | $0.05532 | $0.058627 | $0.058004 | - | $5,338,488 |
| Jan-21 2026 | $0.058948 | $0.05488 | $0.059123 | $0.055601 | $16,990 | $5,688,574 |
| Jan-20 2026 | $0.056385 | $0.056385 | $0.063525 | $0.063525 | $15,616 | $5,441,232 |