ZKsyncの価格履歴
$0.01318
+3.60% 24時間
2024/06/17以降のZKsync（ZK）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.01318です。
史上最高値
$0.295
2024/06/17
史上最安値
$0.00373
2025/10/10
初回記録からのリターン
-93.81%
2024/06/17
最も良かった月
+45.92%
2024年11月
最も悪かった月
-42.49%
2025年10月
読み込み中…
ZKsyncの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.02899 | $0.04488 | $0.00704 | $0.01321 | -54.43% |
| 2025 | $0.1843 | $0.2299 | $0.00373 | $0.02899 | -84.27% |
| 2024 | $0.095 | $0.295 | $0.08 | $0.1843 | +94.00% |
ZKsyncの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.01215 | $0.01382 | $0.01166 | $0.01321 | +8.72% |
| 2026年9月 | $0.0088 | $0.01358 | $0.0084 | $0.01215 | +37.91% |
| 2026年8月 | $0.00781 | $0.01061 | $0.00704 | $0.00881 | +12.95% |
| 2026年7月 | $0.00995 | $0.01151 | $0.00771 | $0.0078 | -21.61% |
| 2026年6月 | $0.0146 | $0.01485 | $0.00948 | $0.00995 | -31.76% |
| 2026年5月 | $0.01533 | $0.02008 | $0.01296 | $0.01458 | -4.89% |
| 2026年4月 | $0.01748 | $0.01813 | $0.01395 | $0.01533 | -12.35% |
| 2026年3月 | $0.01913 | $0.02158 | $0.01655 | $0.01749 | -8.53% |
| 2026年2月 | $0.02212 | $0.03735 | $0.01776 | $0.01912 | -13.60% |
| 2026年1月 | $0.02899 | $0.04488 | $0.02 | $0.02213 | -23.66% |
| 2025年12月 | $0.03656 | $0.03919 | $0.02485 | $0.02899 | -20.71% |
| 2025年11月 | $0.02889 | $0.085 | $0.02866 | $0.03656 | +26.51% |
| 2025年10月 | $0.05025 | $0.065 | $0.00373 | $0.0289 | -42.49% |
| 2025年9月 | $0.05847 | $0.06467 | $0.04637 | $0.05025 | -14.09% |
| 2025年8月 | $0.05174 | $0.07361 | $0.04721 | $0.05849 | +13.02% |
| 2025年7月 | $0.04695 | $0.06597 | $0.04314 | $0.05175 | +10.27% |
| 2025年6月 | $0.0532 | $0.061 | $0.0366 | $0.04693 | -11.79% |
| 2025年5月 | $0.0576 | $0.0814 | $0.0486 | $0.0532 | -7.48% |
| 2025年4月 | $0.0656 | $0.069 | $0.0396 | $0.0575 | -12.48% |
| 2025年3月 | $0.0976 | $0.1055 | $0.0599 | $0.0657 | -32.55% |
| 2025年2月 | $0.1517 | $0.1552 | $0.0794 | $0.0974 | -35.75% |
| 2025年1月 | $0.1843 | $0.2299 | $0.1305 | $0.1516 | -17.74% |
| 2024年12月 | $0.1898 | $0.2727 | $0.1505 | $0.1843 | -2.85% |
| 2024年11月 | $0.1299 | $0.1935 | $0.1117 | $0.1897 | +45.92% |
| 2024年10月 | $0.1363 | $0.1538 | $0.115 | $0.13 | -4.62% |
| 2024年9月 | $0.1041 | $0.1539 | $0.0923 | $0.1363 | +30.93% |
| 2024年8月 | $0.1461 | $0.148 | $0.08 | $0.1041 | -28.70% |
| 2024年7月 | $0.1772 | $0.2034 | $0.1262 | $0.146 | -17.61% |
| 2024年6月 | $0.095 | $0.295 | $0.095 | $0.1772 | +86.53% |
ZKsyncの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.01293 | $0.01346 | $0.01243 | $0.01321 | +2.17% |
| 2026/10/05 | $0.01308 | $0.01334 | $0.01251 | $0.01293 | -1.15% |
| 2026/10/04 | $0.01324 | $0.01371 | $0.01287 | $0.01308 | -1.21% |
| 2026/10/03 | $0.01259 | $0.01335 | $0.01223 | $0.01324 | +5.16% |
| 2026/10/02 | $0.01218 | $0.01382 | $0.01217 | $0.01259 | +3.37% |
| 2026/10/01 | $0.01215 | $0.01245 | $0.01166 | $0.01218 | +0.25% |
| 2026/09/30 | $0.01207 | $0.01262 | $0.01186 | $0.01215 | +0.91% |
| 2026/09/29 | $0.01245 | $0.01274 | $0.01179 | $0.01204 | -3.29% |
| 2026/09/28 | $0.01319 | $0.01333 | $0.01202 | $0.01245 | -5.68% |
| 2026/09/27 | $0.01285 | $0.01358 | $0.01269 | $0.0132 | +2.64% |
| 2026/09/26 | $0.0129 | $0.01336 | $0.01264 | $0.01286 | -0.31% |
| 2026/09/25 | $0.01206 | $0.0132 | $0.01176 | $0.0129 | +6.88% |
| 2026/09/24 | $0.01119 | $0.01227 | $0.01114 | $0.01207 | +7.77% |
| 2026/09/23 | $0.01242 | $0.01276 | $0.01108 | $0.0112 | -9.82% |
| 2026/09/22 | $0.01185 | $0.01247 | $0.0115 | $0.01242 | +4.81% |
| 2026/09/21 | $0.0117 | $0.0123 | $0.01148 | $0.01185 | +1.28% |
| 2026/09/20 | $0.01131 | $0.01234 | $0.01113 | $0.0117 | +3.36% |
| 2026/09/19 | $0.01126 | $0.01156 | $0.01079 | $0.01132 | +0.53% |
| 2026/09/18 | $0.00923 | $0.01133 | $0.00921 | $0.01126 | +21.99% |
| 2026/09/17 | $0.00894 | $0.00926 | $0.00877 | $0.00923 | +3.36% |
| 2026/09/16 | $0.00898 | $0.00902 | $0.0084 | $0.00893 | -0.56% |
| 2026/09/15 | $0.00964 | $0.00969 | $0.0088 | $0.00898 | -6.85% |
| 2026/09/14 | $0.00942 | $0.00986 | $0.00935 | $0.00964 | +2.44% |
| 2026/09/13 | $0.00967 | $0.00981 | $0.00934 | $0.00941 | -2.69% |
| 2026/09/12 | $0.00942 | $0.00987 | $0.00942 | $0.00967 | +2.65% |
| 2026/09/11 | $0.0094 | $0.0099 | $0.00913 | $0.00942 | +0.32% |
| 2026/09/10 | $0.01003 | $0.01006 | $0.00936 | $0.00939 | -6.38% |
| 2026/09/09 | $0.01033 | $0.01103 | $0.00975 | $0.01003 | -2.81% |
| 2026/09/08 | $0.01053 | $0.01077 | $0.01017 | $0.01032 | -1.99% |
| 2026/09/07 | $0.01125 | $0.01136 | $0.01043 | $0.01053 | -6.40% |
ZKsyncは2024/06/17に史上最高値$0.295を記録し、当データセットの最安値は$0.00373です。すべての値は主要取引所の日次終値に基づく米ドル建てです。