ZK
Sıra 278
Layer 2 / scaling
ZKsync
$0.009036
+3.45% 24H
+3.30% 7D
Market cap
Market cap
$93.89M
0.00% piyasanın
Tam seyreltilmiş
Tam seyreltilmiş
$190.12M
+102.50% market cap üzerinde
Hacim, 24s
Hacim, 24s
$8.35M
8.90% market cap'in
Dolaşımdaki
Dolaşımdaki
10.37B ZK
/ 21.00B maksimum
Tüm zamanların en yüksek seviyesinden
Tüm zamanların en yüksek seviyesinden
-97.18%
yüksek 16 Jun 2024
Volatilite, 30g
Volatilite, 30g
72.2%
günlük hareketlerden yıllıklandırılmış
En güncel 400 günlük gözlem aşağıda listelenmiştir. İndirme dosyası, elimizdeki tüm gözlemleri içerir. 806 depolanan günlük gözlem sayısı
| Tarih | Fiyat | Market cap | Hacim |
|---|---|---|---|
| 2026-08-31 | $0.009010 | — | — |
| 2026-08-30 | $0.009060 | — | — |
| 2026-08-29 | $0.008200 | — | — |
| 2026-08-28 | $0.008140 | — | — |
| 2026-08-27 | $0.008710 | — | — |
| 2026-08-26 | $0.008720 | — | — |
| 2026-08-25 | $0.008740 | — | — |
| 2026-08-24 | $0.008870 | — | — |
| 2026-08-23 | $0.009190 | — | — |
| 2026-08-22 | $0.008880 | — | — |
| 2026-08-21 | $0.009350 | — | — |
| 2026-08-20 | $0.008850 | — | — |
| 2026-08-19 | $0.008310 | — | — |
| 2026-08-18 | $0.007540 | — | — |
| 2026-08-17 | $0.007610 | — | — |
| 2026-08-16 | $0.007490 | — | — |
| 2026-08-15 | $0.007420 | — | — |
| 2026-08-14 | $0.007400 | — | — |
| 2026-08-13 | $0.007280 | — | — |
| 2026-08-12 | $0.007220 | — | — |
| 2026-08-11 | $0.007410 | — | — |
| 2026-08-10 | $0.007790 | — | — |
| 2026-08-09 | $0.007940 | — | — |
| 2026-08-08 | $0.007990 | — | — |
| 2026-08-07 | $0.007860 | — | — |
| 2026-08-06 | $0.007910 | — | — |
| 2026-08-05 | $0.007870 | — | — |
| 2026-08-04 | $0.007910 | — | — |
| 2026-08-03 | $0.007950 | — | — |
| 2026-08-02 | $0.008090 | — | — |
| 2026-08-01 | $0.007890 | — | — |
| 2026-07-31 | $0.007780 | — | — |
| 2026-07-30 | $0.007960 | — | — |
| 2026-07-29 | $0.007940 | — | — |
| 2026-07-28 | $0.008550 | — | — |
| 2026-07-27 | $0.008600 | — | — |
| 2026-07-26 | $0.009390 | — | — |
| 2026-07-25 | $0.009220 | — | — |
| 2026-07-24 | $0.009140 | — | — |
| 2026-07-23 | $0.009370 | — | — |
| 2026-07-22 | $0.009610 | — | — |
| 2026-07-21 | $0.009480 | — | — |
| 2026-07-20 | $0.009260 | — | — |
| 2026-07-19 | $0.009340 | — | — |
| 2026-07-18 | $0.009440 | — | — |
| 2026-07-17 | $0.009550 | — | — |
| 2026-07-16 | $0.009910 | — | — |
| 2026-07-15 | $0.0103 | — | — |
| 2026-07-14 | $0.0105 | — | — |
| 2026-07-13 | $0.0101 | — | — |
| 2026-07-12 | $0.0103 | — | — |
| 2026-07-11 | $0.0106 | — | — |
| 2026-07-10 | $0.0107 | — | — |
| 2026-07-09 | $0.0106 | — | — |
| 2026-07-08 | $0.0106 | — | — |
| 2026-07-07 | $0.0105 | — | — |
| 2026-07-06 | $0.0109 | — | — |
| 2026-07-05 | $0.0107 | — | — |
| 2026-07-04 | $0.0106 | — | — |
| 2026-07-03 | $0.0109 | — | — |
| 2026-07-02 | $0.0103 | — | — |
| 2026-07-01 | $0.009940 | — | — |
| 2026-06-30 | $0.009930 | — | — |
| 2026-06-29 | $0.0102 | — | — |
| 2026-06-28 | $0.0100 | — | — |
| 2026-06-27 | $0.0101 | — | — |
| 2026-06-26 | $0.0105 | — | — |
| 2026-06-25 | $0.0102 | — | — |
| 2026-06-24 | $0.0106 | — | — |
| 2026-06-23 | $0.0109 | — | — |
| 2026-06-22 | $0.0114 | — | — |
| 2026-06-21 | $0.0115 | — | — |
| 2026-06-20 | $0.0119 | — | — |
| 2026-06-19 | $0.0112 | — | — |
| 2026-06-18 | $0.0113 | — | — |
| 2026-06-17 | $0.0115 | — | — |
| 2026-06-16 | $0.0114 | — | — |
| 2026-06-15 | $0.0116 | — | — |
| 2026-06-14 | $0.0118 | — | — |
| 2026-06-13 | $0.0116 | — | — |
| 2026-06-12 | $0.0115 | — | — |
| 2026-06-11 | $0.0111 | — | — |
| 2026-06-10 | $0.0103 | — | — |
| 2026-06-09 | $0.0106 | — | — |
| 2026-06-08 | $0.0105 | — | — |
| 2026-06-07 | $0.0104 | — | — |
| 2026-06-06 | $0.0103 | — | — |
| 2026-06-05 | $0.0101 | — | — |
| 2026-06-04 | $0.0116 | — | — |
| 2026-06-03 | $0.0128 | — | — |
| 2026-06-02 | $0.0127 | — | — |
| 2026-06-01 | $0.0141 | — | — |
| 2026-05-31 | $0.0144 | — | — |
| 2026-05-30 | $0.0143 | — | — |
| 2026-05-29 | $0.0137 | — | — |
| 2026-05-28 | $0.0134 | — | — |
| 2026-05-27 | $0.0144 | — | — |
| 2026-05-26 | $0.0147 | — | — |
| 2026-05-25 | $0.0150 | — | — |
| 2026-05-24 | $0.0144 | — | — |
| 2026-05-23 | $0.0152 | — | — |
| 2026-05-22 | $0.0147 | — | — |
| 2026-05-21 | $0.0156 | — | — |
| 2026-05-20 | $0.0153 | — | — |
| 2026-05-19 | $0.0149 | — | — |
| 2026-05-18 | $0.0153 | — | — |
| 2026-05-17 | $0.0153 | — | — |
| 2026-05-16 | $0.0160 | — | — |
| 2026-05-15 | $0.0168 | — | — |
| 2026-05-14 | $0.0183 | — | — |
| 2026-05-13 | $0.0178 | — | — |
| 2026-05-12 | $0.0186 | — | — |
| 2026-05-11 | $0.0188 | — | — |
| 2026-05-10 | $0.0193 | — | — |
| 2026-05-09 | $0.0189 | — | — |
| 2026-05-08 | $0.0197 | — | — |
| 2026-05-07 | $0.0186 | — | — |
| 2026-05-06 | $0.0183 | — | — |
| 2026-05-05 | $0.0174 | — | — |
| 2026-05-04 | $0.0170 | — | — |
| 2026-05-03 | $0.0173 | — | — |
| 2026-05-02 | $0.0171 | — | — |
| 2026-05-01 | $0.0154 | — | — |
| 2026-04-30 | $0.0153 | — | — |
| 2026-04-29 | $0.0154 | — | — |
| 2026-04-28 | $0.0160 | — | — |
| 2026-04-27 | $0.0154 | — | — |
| 2026-04-26 | $0.0159 | — | — |
| 2026-04-25 | $0.0159 | — | — |
| 2026-04-24 | $0.0170 | — | — |
| 2026-04-23 | $0.0163 | — | — |
| 2026-04-22 | $0.0167 | — | — |
| 2026-04-21 | $0.0163 | — | — |
| 2026-04-20 | $0.0163 | — | — |
| 2026-04-19 | $0.0154 | — | — |
| 2026-04-18 | $0.0163 | — | — |
| 2026-04-17 | $0.0170 | — | — |
| 2026-04-16 | $0.0165 | — | — |
| 2026-04-15 | $0.0154 | — | — |
| 2026-04-14 | $0.0154 | — | — |
| 2026-04-13 | $0.0158 | — | — |
| 2026-04-12 | $0.0152 | — | — |
| 2026-04-11 | $0.0160 | — | — |
| 2026-04-10 | $0.0154 | — | — |
| 2026-04-09 | $0.0152 | — | — |
| 2026-04-08 | $0.0150 | — | — |
| 2026-04-07 | $0.0159 | — | — |
| 2026-04-06 | $0.0150 | — | — |
| 2026-04-05 | $0.0150 | — | — |
| 2026-04-04 | $0.0155 | — | — |
| 2026-04-03 | $0.0153 | — | — |
| 2026-04-02 | $0.0169 | — | — |
| 2026-04-01 | $0.0175 | — | — |
| 2026-03-31 | $0.0175 | — | — |
| 2026-03-30 | $0.0172 | — | — |
| 2026-03-29 | $0.0169 | — | — |
| 2026-03-28 | $0.0171 | — | — |
| 2026-03-27 | $0.0173 | — | — |
| 2026-03-26 | $0.0182 | — | — |
| 2026-03-25 | $0.0190 | — | — |
| 2026-03-24 | $0.0185 | — | — |
| 2026-03-23 | $0.0182 | — | — |
| 2026-03-22 | $0.0175 | — | — |
| 2026-03-21 | $0.0181 | — | — |
| 2026-03-20 | $0.0187 | — | — |
| 2026-03-19 | $0.0189 | — | — |
| 2026-03-18 | $0.0198 | — | — |
| 2026-03-17 | $0.0214 | — | — |
| 2026-03-16 | $0.0210 | — | — |
| 2026-03-15 | $0.0196 | — | — |
| 2026-03-14 | $0.0191 | — | — |
| 2026-03-13 | $0.0191 | — | — |
| 2026-03-12 | $0.0193 | — | — |
| 2026-03-11 | $0.0190 | — | — |
| 2026-03-10 | $0.0193 | — | — |
| 2026-03-09 | $0.0189 | — | — |
| 2026-03-08 | $0.0180 | — | — |
| 2026-03-07 | $0.0187 | — | — |
| 2026-03-06 | $0.0191 | — | — |
| 2026-03-05 | $0.0192 | — | — |
| 2026-03-04 | $0.0190 | — | — |
| 2026-03-03 | $0.0186 | — | — |
| 2026-03-02 | $0.0186 | — | — |
| 2026-03-01 | $0.0185 | — | — |
| 2026-02-28 | $0.0191 | — | — |
| 2026-02-27 | $0.0192 | — | — |
| 2026-02-26 | $0.0198 | — | — |
| 2026-02-25 | $0.0200 | — | — |
| 2026-02-24 | $0.0192 | — | — |
| 2026-02-23 | $0.0202 | — | — |
| 2026-02-22 | $0.0191 | — | — |
| 2026-02-21 | $0.0198 | — | — |
| 2026-02-20 | $0.0203 | — | — |
| 2026-02-19 | $0.0199 | — | — |
| 2026-02-18 | $0.0205 | — | — |
| 2026-02-17 | $0.0219 | — | — |
| 2026-02-16 | $0.0221 | — | — |
| 2026-02-15 | $0.0218 | — | — |
| 2026-02-14 | $0.0232 | — | — |
| 2026-02-13 | $0.0225 | — | — |
| 2026-02-12 | $0.0222 | — | — |
| 2026-02-11 | $0.0221 | — | — |
| 2026-02-10 | $0.0215 | — | — |
| 2026-02-09 | $0.0226 | — | — |
| 2026-02-08 | $0.0211 | — | — |
| 2026-02-07 | $0.0219 | — | — |
| 2026-02-06 | $0.0229 | — | — |
| 2026-02-05 | $0.0205 | — | — |
| 2026-02-04 | $0.0230 | — | — |
| 2026-02-03 | $0.0231 | — | — |
| 2026-02-02 | $0.0258 | — | — |
| 2026-02-01 | $0.0308 | — | — |
| 2026-01-31 | $0.0222 | — | — |
| 2026-01-30 | $0.0244 | — | — |
| 2026-01-29 | $0.0252 | — | — |
| 2026-01-28 | $0.0275 | — | — |
| 2026-01-27 | $0.0280 | — | — |
| 2026-01-26 | $0.0283 | — | — |
| 2026-01-25 | $0.0272 | — | — |
| 2026-01-24 | $0.0287 | — | — |
| 2026-01-23 | $0.0290 | — | — |
| 2026-01-22 | $0.0291 | — | — |
| 2026-01-21 | $0.0305 | — | — |
| 2026-01-20 | $0.0294 | — | — |
| 2026-01-19 | $0.0324 | — | — |
| 2026-01-18 | $0.0333 | — | — |
| 2026-01-17 | $0.0343 | — | — |
| 2026-01-16 | $0.0353 | — | — |
| 2026-01-15 | $0.0341 | — | — |
| 2026-01-14 | $0.0356 | — | — |
| 2026-01-13 | $0.0362 | — | — |
| 2026-01-12 | $0.0332 | — | — |
| 2026-01-11 | $0.0338 | — | — |
| 2026-01-10 | $0.0347 | — | — |
| 2026-01-09 | $0.0339 | — | — |
| 2026-01-08 | $0.0336 | — | — |
| 2026-01-07 | $0.0336 | — | — |
| 2026-01-06 | $0.0368 | — | — |
| 2026-01-05 | $0.0343 | — | — |
| 2026-01-04 | $0.0327 | — | — |
| 2026-01-03 | $0.0324 | — | — |
| 2026-01-02 | $0.0330 | — | — |
| 2026-01-01 | $0.0308 | — | — |
| 2025-12-31 | $0.0289 | — | — |
| 2025-12-30 | $0.0297 | — | — |
| 2025-12-29 | $0.0294 | — | — |
| 2025-12-28 | $0.0300 | — | — |
| 2025-12-27 | $0.0313 | — | — |
| 2025-12-26 | $0.0290 | — | — |
| 2025-12-25 | $0.0276 | — | — |
| 2025-12-24 | $0.0283 | — | — |
| 2025-12-23 | $0.0288 | — | — |
| 2025-12-22 | $0.0282 | — | — |
| 2025-12-21 | $0.0269 | — | — |
| 2025-12-20 | $0.0281 | — | — |
| 2025-12-19 | $0.0271 | — | — |
| 2025-12-18 | $0.0255 | — | — |
| 2025-12-17 | $0.0270 | — | — |
| 2025-12-16 | $0.0293 | — | — |
| 2025-12-15 | $0.0291 | — | — |
| 2025-12-14 | $0.0293 | — | — |
| 2025-12-13 | $0.0310 | — | — |
| 2025-12-12 | $0.0313 | — | — |
| 2025-12-11 | $0.0333 | — | — |
| 2025-12-10 | $0.0342 | — | — |
| 2025-12-09 | $0.0351 | — | — |
| 2025-12-08 | $0.0327 | — | — |
| 2025-12-07 | $0.0319 | — | — |
| 2025-12-06 | $0.0330 | — | — |
| 2025-12-05 | $0.0336 | — | — |
| 2025-12-04 | $0.0377 | — | — |
| 2025-12-03 | $0.0384 | — | — |
| 2025-12-02 | $0.0354 | — | — |
| 2025-12-01 | $0.0344 | — | — |
| 2025-11-30 | $0.0365 | — | — |
| 2025-11-29 | $0.0380 | — | — |
| 2025-11-28 | $0.0394 | — | — |
| 2025-11-27 | $0.0389 | — | — |
| 2025-11-26 | $0.0404 | — | — |
| 2025-11-25 | $0.0423 | — | — |
| 2025-11-24 | $0.0398 | — | — |
| 2025-11-23 | $0.0376 | — | — |
| 2025-11-22 | $0.0388 | — | — |
| 2025-11-21 | $0.0406 | — | — |
| 2025-11-20 | $0.0448 | — | — |
| 2025-11-19 | $0.0507 | — | — |
| 2025-11-18 | $0.0459 | — | — |
| 2025-11-17 | $0.0463 | — | — |
| 2025-11-16 | $0.0520 | — | — |
| 2025-11-15 | $0.0511 | — | — |
| 2025-11-14 | $0.0515 | — | — |
| 2025-11-13 | $0.0470 | — | — |
| 2025-11-12 | $0.0494 | — | — |
| 2025-11-11 | $0.0503 | — | — |
| 2025-11-10 | $0.0569 | — | — |
| 2025-11-09 | $0.0561 | — | — |
| 2025-11-08 | $0.0564 | — | — |
| 2025-11-07 | $0.0629 | — | — |
| 2025-11-06 | $0.0695 | — | — |
| 2025-11-05 | $0.0758 | — | — |
| 2025-11-04 | $0.0636 | — | — |
| 2025-11-03 | $0.0526 | — | — |
| 2025-11-02 | $0.0610 | — | — |
| 2025-11-01 | $0.0519 | — | — |
| 2025-10-31 | $0.0289 | — | — |
| 2025-10-30 | $0.0292 | — | — |
| 2025-10-29 | $0.0321 | — | — |
| 2025-10-28 | $0.0314 | — | — |
| 2025-10-27 | $0.0329 | — | — |
| 2025-10-26 | $0.0341 | — | — |
| 2025-10-25 | $0.0327 | — | — |
| 2025-10-24 | $0.0335 | — | — |
| 2025-10-23 | $0.0333 | — | — |
| 2025-10-22 | $0.0326 | — | — |
| 2025-10-21 | $0.0347 | — | — |
| 2025-10-20 | $0.0374 | — | — |
| 2025-10-19 | $0.0375 | — | — |
| 2025-10-18 | $0.0361 | — | — |
| 2025-10-17 | $0.0359 | — | — |
| 2025-10-16 | $0.0358 | — | — |
| 2025-10-15 | $0.0374 | — | — |
| 2025-10-14 | $0.0405 | — | — |
| 2025-10-13 | $0.0423 | — | — |
| 2025-10-12 | $0.0408 | — | — |
| 2025-10-11 | $0.0405 | — | — |
| 2025-10-10 | $0.0400 | — | — |
| 2025-10-09 | $0.0552 | — | — |
| 2025-10-08 | $0.0568 | — | — |
| 2025-10-07 | $0.0550 | — | — |
| 2025-10-06 | $0.0586 | — | — |
| 2025-10-05 | $0.0539 | — | — |
| 2025-10-04 | $0.0546 | — | — |
| 2025-10-03 | $0.0564 | — | — |
| 2025-10-02 | $0.0567 | — | — |
| 2025-10-01 | $0.0546 | — | — |
| 2025-09-30 | $0.0502 | — | — |
| 2025-09-29 | $0.0503 | — | — |
| 2025-09-28 | $0.0507 | — | — |
| 2025-09-27 | $0.0501 | — | — |
| 2025-09-26 | $0.0499 | — | — |
| 2025-09-25 | $0.0468 | — | — |
| 2025-09-24 | $0.0504 | — | — |
| 2025-09-23 | $0.0494 | — | — |
| 2025-09-22 | $0.0505 | — | — |
| 2025-09-21 | $0.0562 | — | — |
| 2025-09-20 | $0.0563 | — | — |
| 2025-09-19 | $0.0549 | — | — |
| 2025-09-18 | $0.0581 | — | — |
| 2025-09-17 | $0.0596 | — | — |
| 2025-09-16 | $0.0579 | — | — |
| 2025-09-15 | $0.0579 | — | — |
| 2025-09-14 | $0.0599 | — | — |
| 2025-09-13 | $0.0626 | — | — |
| 2025-09-12 | $0.0627 | — | — |
| 2025-09-11 | $0.0613 | — | — |
| 2025-09-10 | $0.0611 | — | — |
| 2025-09-09 | $0.0599 | — | — |
| 2025-09-08 | $0.0590 | — | — |
| 2025-09-07 | $0.0576 | — | — |
| 2025-09-06 | $0.0562 | — | — |
| 2025-09-05 | $0.0563 | — | — |
| 2025-09-04 | $0.0552 | — | — |
| 2025-09-03 | $0.0580 | — | — |
| 2025-09-02 | $0.0566 | — | — |
| 2025-09-01 | $0.0546 | — | — |
| 2025-08-31 | $0.0585 | — | — |
| 2025-08-30 | $0.0603 | — | — |
| 2025-08-29 | $0.0606 | — | — |
| 2025-08-28 | $0.0639 | — | — |
| 2025-08-27 | $0.0607 | — | — |
| 2025-08-26 | $0.0632 | — | — |
| 2025-08-25 | $0.0613 | — | — |
| 2025-08-24 | $0.0687 | — | — |
| 2025-08-23 | $0.0688 | — | — |
| 2025-08-22 | $0.0693 | — | — |
| 2025-08-21 | $0.0604 | — | — |
| 2025-08-20 | $0.0635 | — | — |
| 2025-08-19 | $0.0611 | — | — |
| 2025-08-18 | $0.0645 | — | — |
| 2025-08-17 | $0.0674 | — | — |
| 2025-08-16 | $0.0637 | — | — |
| 2025-08-15 | $0.0622 | — | — |
| 2025-08-14 | $0.0638 | — | — |
| 2025-08-13 | $0.0704 | — | — |
| 2025-08-12 | $0.0602 | — | — |
| 2025-08-11 | $0.0562 | — | — |
| 2025-08-10 | $0.0587 | — | — |
| 2025-08-09 | $0.0593 | — | — |
| 2025-08-08 | $0.0568 | — | — |
| 2025-08-07 | $0.0555 | — | — |
| 2025-08-06 | $0.0521 | — | — |
| 2025-08-05 | $0.0511 | — | — |
| 2025-08-04 | $0.0546 | — | — |
| 2025-08-03 | $0.0512 | — | — |
| 2025-08-02 | $0.0485 | — | — |
| 2025-08-01 | $0.0505 | — | — |
| 2025-07-31 | $0.0518 | — | — |
| 2025-07-30 | $0.0552 | — | — |
| 2025-07-29 | $0.0573 | — | — |
| 2025-07-28 | $0.0565 | — | — |