zkSwap Finance(ZF)Hoje
$0.002865
1 anos atrás
$0.011663
2 anos atrás
$0.000214
zkSwap Finance Histórico de preços
(ZF)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.002787 | $0.002919 | $0.002787 | $0.002879 | $188.979K |
2025-09-12 | $0.002773 | $0.002811 | $0.002728 | $0.002787 | $86,383.73 |
2025-09-11 | $0.002761 | $0.002803 | $0.002714 | $0.002776 | $167.245K |
2025-09-10 | $0.002684 | $0.002789 | $0.002669 | $0.002761 | $174.602K |
2025-09-09 | $0.002695 | $0.002751 | $0.002654 | $0.002678 | $142.666K |
2025-09-08 | $0.002704 | $0.002728 | $0.002654 | $0.002699 | $83,686.09 |
2025-09-07 | $0.002661 | $0.002713 | $0.002653 | $0.002700 | $130.389K |
2025-09-06 | $0.002685 | $0.002747 | $0.002657 | $0.002666 | $180.669K |
2025-09-05 | $0.002650 | $0.002799 | $0.002628 | $0.002684 | $100.591K |
2025-09-04 | $0.002863 | $0.002874 | $0.002649 | $0.002650 | $151.828K |
2025-09-03 | $0.002787 | $0.002869 | $0.002765 | $0.002864 | $174.795K |
2025-09-02 | $0.002829 | $0.002855 | $0.002731 | $0.002790 | $177.910K |
2025-09-01 | $0.002933 | $0.002938 | $0.002796 | $0.002831 | $193.882K |
2025-08-31 | $0.002895 | $0.002959 | $0.002851 | $0.002933 | $543.353K |
2025-08-30 | $0.002892 | $0.002917 | $0.002822 | $0.002885 | $152.454K |
2025-08-29 | $0.003027 | $0.003032 | $0.002851 | $0.002885 | $160.036K |
2025-08-28 | $0.003064 | $0.003081 | $0.002955 | $0.003027 | $158.798K |
2025-08-27 | $0.003056 | $0.003107 | $0.003006 | $0.003062 | $155.382K |
2025-08-26 | $0.003148 | $0.003150 | $0.002948 | $0.003056 | $193.512K |
2025-08-25 | $0.003286 | $0.003406 | $0.003111 | $0.003141 | $191.191K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
zkSwap Finance(ZF)
