zKML 価格履歴

(ZKML)

期間: 2024-09-02 ~ 2025-09-03

2024-09-02

2025-09-03

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-02	$0.197193	$0.200522	$0.044207	$0.195654	$60,836.08
2025-09-01	$0.214470	$0.215606	$0.197193	$0.197440	$50,986.24
2025-08-31	$0.208558	$0.215663	$0.205486	$0.214287	$32,767.21
2025-08-30	$0.213045	$0.217802	$0.207251	$0.208535	$58,331.67
2025-08-29	$0.246838	$0.265803	$0.208862	$0.212420	$150.948K
2025-08-28	$0.304972	$0.288606	$0.246634	$0.249048	$138.467K
2025-08-27	$0.238540	$0.30695	$0.243921	$0.305381	$364.643K
2025-08-26	$0.180204	$0.290914	$0.178506	$0.239231	$833.270K
2025-08-25	$0.196447	$0.209658	$0.179352	$0.180204	$69,755.42
2025-08-24	$0.186285	$0.197359	$0.182695	$0.196415	$45,030.93
2025-08-23	$0.188013	$0.212208	$0.181257	$0.185951	$141.333K
2025-08-22	$0.152677	$0.193658	$0.150643	$0.188449	$110.161K
2025-08-21	$0.152611	$0.156963	$0.151778	$0.152421	$13,213.49
2025-08-20	$0.148320	$0.154793	$0.146239	$0.152637	$39,707.38
2025-08-19	$0.158875	$0.164331	$0.147793	$0.148918	$38,084.94
2025-08-18	$0.178111	$0.1777	$0.150661	$0.159070	$90,554.10
2025-08-17	$0.170408	$0.184834	$0.1714	$0.178139	$53,948.48
2025-08-16	$0.176059	$0.175851	$0.16862	$0.170473	$47,637.41
2025-08-15	$0.200572	$0.197917	$0.171796	$0.175486	$89,235.70
2025-08-14	$0.190113	$0.216106	$0.190054	$0.200181	$229.716K