ZKsync 과거 시세
$0.01303
+0.10% 24시간
2024. 6. 17.부터의 ZKsync(ZK) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.01303입니다.
역대 최고가
$0.295
2024. 6. 17.
역대 최저가
$0.00373
2025. 10. 10.
첫 기록 이후 수익률
-93.88%
2024. 6. 17.
최고의 달
+45.92%
2024년 11월
최악의 달
-42.49%
2025년 10월
불러오는 중…
ZKsync 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.02899 | $0.04488 | $0.00704 | $0.01303 | -55.05% |
| 2025 | $0.1843 | $0.2299 | $0.00373 | $0.02899 | -84.27% |
| 2024 | $0.095 | $0.295 | $0.08 | $0.1843 | +94.00% |
ZKsync 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.01215 | $0.01382 | $0.01166 | $0.01303 | +7.24% |
| 2026년 9월 | $0.0088 | $0.01358 | $0.0084 | $0.01215 | +37.91% |
| 2026년 8월 | $0.00781 | $0.01061 | $0.00704 | $0.00881 | +12.95% |
| 2026년 7월 | $0.00995 | $0.01151 | $0.00771 | $0.0078 | -21.61% |
| 2026년 6월 | $0.0146 | $0.01485 | $0.00948 | $0.00995 | -31.76% |
| 2026년 5월 | $0.01533 | $0.02008 | $0.01296 | $0.01458 | -4.89% |
| 2026년 4월 | $0.01748 | $0.01813 | $0.01395 | $0.01533 | -12.35% |
| 2026년 3월 | $0.01913 | $0.02158 | $0.01655 | $0.01749 | -8.53% |
| 2026년 2월 | $0.02212 | $0.03735 | $0.01776 | $0.01912 | -13.60% |
| 2026년 1월 | $0.02899 | $0.04488 | $0.02 | $0.02213 | -23.66% |
| 2025년 12월 | $0.03656 | $0.03919 | $0.02485 | $0.02899 | -20.71% |
| 2025년 11월 | $0.02889 | $0.085 | $0.02866 | $0.03656 | +26.51% |
| 2025년 10월 | $0.05025 | $0.065 | $0.00373 | $0.0289 | -42.49% |
| 2025년 9월 | $0.05847 | $0.06467 | $0.04637 | $0.05025 | -14.09% |
| 2025년 8월 | $0.05174 | $0.07361 | $0.04721 | $0.05849 | +13.02% |
| 2025년 7월 | $0.04695 | $0.06597 | $0.04314 | $0.05175 | +10.27% |
| 2025년 6월 | $0.0532 | $0.061 | $0.0366 | $0.04693 | -11.79% |
| 2025년 5월 | $0.0576 | $0.0814 | $0.0486 | $0.0532 | -7.48% |
| 2025년 4월 | $0.0656 | $0.069 | $0.0396 | $0.0575 | -12.48% |
| 2025년 3월 | $0.0976 | $0.1055 | $0.0599 | $0.0657 | -32.55% |
| 2025년 2월 | $0.1517 | $0.1552 | $0.0794 | $0.0974 | -35.75% |
| 2025년 1월 | $0.1843 | $0.2299 | $0.1305 | $0.1516 | -17.74% |
| 2024년 12월 | $0.1898 | $0.2727 | $0.1505 | $0.1843 | -2.85% |
| 2024년 11월 | $0.1299 | $0.1935 | $0.1117 | $0.1897 | +45.92% |
| 2024년 10월 | $0.1363 | $0.1538 | $0.115 | $0.13 | -4.62% |
| 2024년 9월 | $0.1041 | $0.1539 | $0.0923 | $0.1363 | +30.93% |
| 2024년 8월 | $0.1461 | $0.148 | $0.08 | $0.1041 | -28.70% |
| 2024년 7월 | $0.1772 | $0.2034 | $0.1262 | $0.146 | -17.61% |
| 2024년 6월 | $0.095 | $0.295 | $0.095 | $0.1772 | +86.53% |
ZKsync 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.01308 | $0.01334 | $0.01251 | $0.01303 | -0.38% |
| 2026. 10. 4. | $0.01324 | $0.01371 | $0.01287 | $0.01308 | -1.21% |
| 2026. 10. 3. | $0.01259 | $0.01335 | $0.01223 | $0.01324 | +5.16% |
| 2026. 10. 2. | $0.01218 | $0.01382 | $0.01217 | $0.01259 | +3.37% |
| 2026. 10. 1. | $0.01215 | $0.01245 | $0.01166 | $0.01218 | +0.25% |
| 2026. 9. 30. | $0.01207 | $0.01262 | $0.01186 | $0.01215 | +0.91% |
| 2026. 9. 29. | $0.01245 | $0.01274 | $0.01179 | $0.01204 | -3.29% |
| 2026. 9. 28. | $0.01319 | $0.01333 | $0.01202 | $0.01245 | -5.68% |
| 2026. 9. 27. | $0.01285 | $0.01358 | $0.01269 | $0.0132 | +2.64% |
| 2026. 9. 26. | $0.0129 | $0.01336 | $0.01264 | $0.01286 | -0.31% |
| 2026. 9. 25. | $0.01206 | $0.0132 | $0.01176 | $0.0129 | +6.88% |
| 2026. 9. 24. | $0.01119 | $0.01227 | $0.01114 | $0.01207 | +7.77% |
| 2026. 9. 23. | $0.01242 | $0.01276 | $0.01108 | $0.0112 | -9.82% |
| 2026. 9. 22. | $0.01185 | $0.01247 | $0.0115 | $0.01242 | +4.81% |
| 2026. 9. 21. | $0.0117 | $0.0123 | $0.01148 | $0.01185 | +1.28% |
| 2026. 9. 20. | $0.01131 | $0.01234 | $0.01113 | $0.0117 | +3.36% |
| 2026. 9. 19. | $0.01126 | $0.01156 | $0.01079 | $0.01132 | +0.53% |
| 2026. 9. 18. | $0.00923 | $0.01133 | $0.00921 | $0.01126 | +21.99% |
| 2026. 9. 17. | $0.00894 | $0.00926 | $0.00877 | $0.00923 | +3.36% |
| 2026. 9. 16. | $0.00898 | $0.00902 | $0.0084 | $0.00893 | -0.56% |
| 2026. 9. 15. | $0.00964 | $0.00969 | $0.0088 | $0.00898 | -6.85% |
| 2026. 9. 14. | $0.00942 | $0.00986 | $0.00935 | $0.00964 | +2.44% |
| 2026. 9. 13. | $0.00967 | $0.00981 | $0.00934 | $0.00941 | -2.69% |
| 2026. 9. 12. | $0.00942 | $0.00987 | $0.00942 | $0.00967 | +2.65% |
| 2026. 9. 11. | $0.0094 | $0.0099 | $0.00913 | $0.00942 | +0.32% |
| 2026. 9. 10. | $0.01003 | $0.01006 | $0.00936 | $0.00939 | -6.38% |
| 2026. 9. 9. | $0.01033 | $0.01103 | $0.00975 | $0.01003 | -2.81% |
| 2026. 9. 8. | $0.01053 | $0.01077 | $0.01017 | $0.01032 | -1.99% |
| 2026. 9. 7. | $0.01125 | $0.01136 | $0.01043 | $0.01053 | -6.40% |
| 2026. 9. 6. | $0.01019 | $0.01146 | $0.01002 | $0.01125 | +10.40% |
ZKsync은(는) 2024. 6. 17.에 역대 최고가 $0.295을(를) 기록했으며, 당사 데이터의 최저가는 $0.00373입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.