zkLink(ZKL)Vandaag
$0.01521
1 jaar geleden
$0.086815
zkLink Prijsgeschiedenis
(ZKL)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.014972 | $0.0157 | $0.01474 | $0.014969 | $3.005M |
2025-09-11 | $0.015117 | $0.01639 | $0.01465 | $0.014953 | $3.484M |
2025-09-10 | $0.014868 | $0.01595 | $0.01464 | $0.015127 | $2.971M |
2025-09-09 | $0.014858 | $0.01538 | $0.01437 | $0.014961 | $3.024M |
2025-09-08 | $0.014808 | $0.01568 | $0.01456 | $0.014853 | $2.617M |
2025-09-07 | $0.014909 | $0.01592 | $0.01455 | $0.014735 | $2.092M |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
zkLink(ZKL)
