ZKsync(ZK)Hoy
$0.06022
ZKsync Historial de precios
(ZK)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.06203 | $0.06221 | $0.05982 | $0.06022 | $806.806K |
2025-09-10 | $0.05952 | $0.06243 | $0.0589 | $0.0617 | $912.715K |
2025-09-09 | $0.05955 | $0.06296 | $0.05818 | $0.05944 | $1.183M |
2025-09-08 | $0.057 | $0.05986 | $0.05631 | $0.05963 | $750.299K |
2025-09-07 | $0.05572 | $0.05788 | $0.05531 | $0.05708 | $483.949K |
2025-09-06 | $0.05588 | $0.05672 | $0.05531 | $0.05576 | $378.016K |
2025-09-05 | $0.05466 | $0.05786 | $0.05429 | $0.05582 | $796.267K |
2025-09-04 | $0.05825 | $0.05858 | $0.05439 | $0.05474 | $623.639K |
2025-09-03 | $0.05494 | $0.05883 | $0.05498 | $0.05834 | $860.034K |
2025-09-02 | $0.05658 | $0.05696 | $0.05304 | $0.05515 | $1.234M |
2025-09-01 | $0.05963 | $0.06017 | $0.05631 | $0.05643 | $994.024K |
2025-08-31 | $0.06069 | $0.06127 | $0.05907 | $0.05947 | $542.379K |
2025-08-30 | $0.06049 | $0.06177 | $0.05868 | $0.06065 | $860.796K |
2025-08-29 | $0.06294 | $0.06447 | $0.05966 | $0.0603 | $1.886M |
2025-08-28 | $0.063 | $0.0684 | $0.06031 | $0.0628 | $2.245M |
2025-08-27 | $0.06186 | $0.06344 | $0.0611 | $0.06299 | $987.577K |
2025-08-26 | $0.06325 | $0.06362 | $0.0598 | $0.06182 | $1.425M |
2025-08-25 | $0.06876 | $0.07262 | $0.06282 | $0.06292 | $2.912M |
2025-08-24 | $0.0663 | $0.07159 | $0.06466 | $0.06893 | $2.567M |
2025-08-23 | $0.06499 | $0.07124 | $0.06554 | $0.06628 | $1.898M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
ZKsync(ZK)
