ZKsync(ZK)今日
$0.057695
1年前
$0.102632
ZKsync 価格履歴
(ZK)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.058251 | $0.058477 | $0.054620 | $0.054799 | $15.381M |
2025-09-03 | $0.054948 | $0.058685 | $0.055136 | $0.058273 | $18.728M |
2025-09-02 | $0.056644 | $0.056809 | $0.054165 | $0.055065 | $24.770M |
2025-09-01 | $0.059684 | $0.060107 | $0.056441 | $0.056576 | $19.829M |
2025-08-31 | $0.060691 | $0.061122 | $0.059191 | $0.059614 | $12.678M |
2025-08-30 | $0.060789 | $0.061708 | $0.058969 | $0.060639 | $19.307M |
2025-08-29 | $0.062864 | $0.064317 | $0.060226 | $0.060607 | $35.229M |
2025-08-28 | $0.062986 | $0.066876 | $0.060556 | $0.062958 | $47.075M |
2025-08-27 | $0.061960 | $0.063295 | $0.061288 | $0.062985 | $21.164M |
2025-08-26 | $0.063495 | $0.063748 | $0.060316 | $0.061934 | $32.976M |
2025-08-25 | $0.068853 | $0.072193 | $0.063111 | $0.063495 | $66.485M |
2025-08-24 | $0.066352 | $0.071138 | $0.064834 | $0.068721 | $49.184M |
2025-08-23 | $0.065304 | $0.070447 | $0.065732 | $0.066308 | $38.482M |
2025-08-22 | $0.060615 | $0.066007 | $0.058564 | $0.065188 | $28.939M |
2025-08-21 | $0.062997 | $0.064428 | $0.060486 | $0.060583 | $21.592M |
2025-08-20 | $0.062759 | $0.064157 | $0.060068 | $0.062650 | $24.873M |
2025-08-19 | $0.065891 | $0.065981 | $0.062292 | $0.062776 | $27.368M |
2025-08-18 | $0.069385 | $0.068828 | $0.063295 | $0.065961 | $36.559M |
2025-08-17 | $0.063688 | $0.06985 | $0.063077 | $0.069341 | $42.677M |
2025-08-16 | $0.060678 | $0.063916 | $0.060724 | $0.063624 | $24.910M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-05
ZKsync(ZK)
