zkLink(ZKL)امروز
$0.01512
1 سال پیش
$0.084951
zkLink تاریخچه قیمت
(ZKL)دوره زمانی: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-06 | $0.015269 | $0.01542 | $0.0146 | $0.014867 | $2.150M |
2025-09-05 | $0.015684 | $0.01654 | $0.01448 | $0.015136 | $1.412M |
2025-09-04 | $0.016417 | $0.01626 | $0.01548 | $0.01574 | $683.989K |
2025-09-03 | $0.016267 | $0.01696 | $0.01595 | $0.016412 | $2.660M |
2025-09-02 | $0.016195 | $0.01699 | $0.01585 | $0.016293 | $3.043M |
2025-09-01 | $0.016493 | $0.01774 | $0.0156 | $0.016206 | $2.523M |
2025-08-31 | $0.016139 | $0.02164 | $0.01565 | $0.016547 | $2.250M |
2025-08-30 | $0.016216 | $0.01869 | $0.01569 | $0.016145 | $3.019M |
2025-08-29 | $0.016089 | $0.01832 | $0.01577 | $0.016216 | $3.275M |
2025-08-28 | $0.016970 | $0.01841 | $0.01599 | $0.016149 | $1.408M |
2025-08-27 | $0.016213 | $0.01871 | $0.01569 | $0.017366 | $2.944M |
2025-08-26 | $0.018835 | $0.01867 | $0.01559 | $0.016255 | $3.532M |
2025-08-25 | $0.015290 | $0.02958 | $0.01529 | $0.0187 | $896.544K |
2025-08-24 | $0.015483 | $0.01804 | $0.01443 | $0.015380 | $1.017M |
2025-08-23 | $0.015664 | $0.01808 | $0.014 | $0.015611 | $3.135M |
2025-08-22 | $0.014734 | $0.01699 | $0.01403 | $0.015698 | $2.914M |
2025-08-21 | $0.014638 | $0.0172 | $0.01474 | $0.014703 | $2.282M |
2025-08-20 | $0.01421 | $0.01608 | $0.01417 | $0.01478 | $642.024K |
2025-08-19 | $0.016622 | $0.01676 | $0.0141 | $0.014272 | $1.054M |
2025-08-18 | $0.014914 | $0.01834 | $0.0149 | $0.016646 | $3.720M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-07
zkLink(ZKL)
