Riwayat harga ZKsync
$0,01252
-3,17% 24j
Harga historis ZKsync (ZK) sejak 17 Jun 2024: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,01252.
Tertinggi sepanjang masa
$0,295
17 Jun 2024
Terendah sepanjang masa
$0,00373
10 Okt 2025
Imbal hasil sejak data pertama
-94,12%
17 Jun 2024
Bulan terbaik
+45,92%
November 2024
Bulan terburuk
-42,49%
Oktober 2025
Memuat…
Riwayat harga ZKsync per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,02899 | $0,04488 | $0,00704 | $0,01256 | -56,67% |
| 2025 | $0,1843 | $0,2299 | $0,00373 | $0,02899 | -84,27% |
| 2024 | $0,095 | $0,295 | $0,08 | $0,1843 | +94,00% |
Riwayat harga ZKsync per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,01215 | $0,01382 | $0,01166 | $0,01256 | +3,37% |
| September 2026 | $0,0088 | $0,01358 | $0,0084 | $0,01215 | +37,91% |
| Agustus 2026 | $0,00781 | $0,01061 | $0,00704 | $0,00881 | +12,95% |
| Juli 2026 | $0,00995 | $0,01151 | $0,00771 | $0,0078 | -21,61% |
| Juni 2026 | $0,0146 | $0,01485 | $0,00948 | $0,00995 | -31,76% |
| Mei 2026 | $0,01533 | $0,02008 | $0,01296 | $0,01458 | -4,89% |
| April 2026 | $0,01748 | $0,01813 | $0,01395 | $0,01533 | -12,35% |
| Maret 2026 | $0,01913 | $0,02158 | $0,01655 | $0,01749 | -8,53% |
| Februari 2026 | $0,02212 | $0,03735 | $0,01776 | $0,01912 | -13,60% |
| Januari 2026 | $0,02899 | $0,04488 | $0,02 | $0,02213 | -23,66% |
| Desember 2025 | $0,03656 | $0,03919 | $0,02485 | $0,02899 | -20,71% |
| November 2025 | $0,02889 | $0,085 | $0,02866 | $0,03656 | +26,51% |
| Oktober 2025 | $0,05025 | $0,065 | $0,00373 | $0,0289 | -42,49% |
| September 2025 | $0,05847 | $0,06467 | $0,04637 | $0,05025 | -14,09% |
| Agustus 2025 | $0,05174 | $0,07361 | $0,04721 | $0,05849 | +13,02% |
| Juli 2025 | $0,04695 | $0,06597 | $0,04314 | $0,05175 | +10,27% |
| Juni 2025 | $0,0532 | $0,061 | $0,0366 | $0,04693 | -11,79% |
| Mei 2025 | $0,0576 | $0,0814 | $0,0486 | $0,0532 | -7,48% |
| April 2025 | $0,0656 | $0,069 | $0,0396 | $0,0575 | -12,48% |
| Maret 2025 | $0,0976 | $0,1055 | $0,0599 | $0,0657 | -32,55% |
| Februari 2025 | $0,1517 | $0,1552 | $0,0794 | $0,0974 | -35,75% |
| Januari 2025 | $0,1843 | $0,2299 | $0,1305 | $0,1516 | -17,74% |
| Desember 2024 | $0,1898 | $0,2727 | $0,1505 | $0,1843 | -2,85% |
| November 2024 | $0,1299 | $0,1935 | $0,1117 | $0,1897 | +45,92% |
| Oktober 2024 | $0,1363 | $0,1538 | $0,115 | $0,13 | -4,62% |
| September 2024 | $0,1041 | $0,1539 | $0,0923 | $0,1363 | +30,93% |
| Agustus 2024 | $0,1461 | $0,148 | $0,08 | $0,1041 | -28,70% |
| Juli 2024 | $0,1772 | $0,2034 | $0,1262 | $0,146 | -17,61% |
| Juni 2024 | $0,095 | $0,295 | $0,095 | $0,1772 | +86,53% |
Harga harian ZKsync — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,01293 | $0,01296 | $0,01243 | $0,01256 | -2,86% |
| 5 Okt 2026 | $0,01308 | $0,01334 | $0,01251 | $0,01293 | -1,15% |
| 4 Okt 2026 | $0,01324 | $0,01371 | $0,01287 | $0,01308 | -1,21% |
| 3 Okt 2026 | $0,01259 | $0,01335 | $0,01223 | $0,01324 | +5,16% |
| 2 Okt 2026 | $0,01218 | $0,01382 | $0,01217 | $0,01259 | +3,37% |
| 1 Okt 2026 | $0,01215 | $0,01245 | $0,01166 | $0,01218 | +0,25% |
| 30 Sep 2026 | $0,01207 | $0,01262 | $0,01186 | $0,01215 | +0,91% |
| 29 Sep 2026 | $0,01245 | $0,01274 | $0,01179 | $0,01204 | -3,29% |
| 28 Sep 2026 | $0,01319 | $0,01333 | $0,01202 | $0,01245 | -5,68% |
| 27 Sep 2026 | $0,01285 | $0,01358 | $0,01269 | $0,0132 | +2,64% |
| 26 Sep 2026 | $0,0129 | $0,01336 | $0,01264 | $0,01286 | -0,31% |
| 25 Sep 2026 | $0,01206 | $0,0132 | $0,01176 | $0,0129 | +6,88% |
| 24 Sep 2026 | $0,01119 | $0,01227 | $0,01114 | $0,01207 | +7,77% |
| 23 Sep 2026 | $0,01242 | $0,01276 | $0,01108 | $0,0112 | -9,82% |
| 22 Sep 2026 | $0,01185 | $0,01247 | $0,0115 | $0,01242 | +4,81% |
| 21 Sep 2026 | $0,0117 | $0,0123 | $0,01148 | $0,01185 | +1,28% |
| 20 Sep 2026 | $0,01131 | $0,01234 | $0,01113 | $0,0117 | +3,36% |
| 19 Sep 2026 | $0,01126 | $0,01156 | $0,01079 | $0,01132 | +0,53% |
| 18 Sep 2026 | $0,00923 | $0,01133 | $0,00921 | $0,01126 | +21,99% |
| 17 Sep 2026 | $0,00894 | $0,00926 | $0,00877 | $0,00923 | +3,36% |
| 16 Sep 2026 | $0,00898 | $0,00902 | $0,0084 | $0,00893 | -0,56% |
| 15 Sep 2026 | $0,00964 | $0,00969 | $0,0088 | $0,00898 | -6,85% |
| 14 Sep 2026 | $0,00942 | $0,00986 | $0,00935 | $0,00964 | +2,44% |
| 13 Sep 2026 | $0,00967 | $0,00981 | $0,00934 | $0,00941 | -2,69% |
| 12 Sep 2026 | $0,00942 | $0,00987 | $0,00942 | $0,00967 | +2,65% |
| 11 Sep 2026 | $0,0094 | $0,0099 | $0,00913 | $0,00942 | +0,32% |
| 10 Sep 2026 | $0,01003 | $0,01006 | $0,00936 | $0,00939 | -6,38% |
| 9 Sep 2026 | $0,01033 | $0,01103 | $0,00975 | $0,01003 | -2,81% |
| 8 Sep 2026 | $0,01053 | $0,01077 | $0,01017 | $0,01032 | -1,99% |
| 7 Sep 2026 | $0,01125 | $0,01136 | $0,01043 | $0,01053 | -6,40% |
ZKsync mencapai rekor tertinggi $0,295 pada 17 Jun 2024, sedangkan harga terendah dalam data kami adalah $0,00373. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.