Баг-репорт
zkSync ZK
Курс ZK
Исторические Данные для zkSync
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
9 Apr | $ 0.0707 | $ 0.0734 | $ 0.068 | $ 0.0714 | $ 0.0734 | +3.87% | $ 40,124,403 | +18.7% | $ 269,760,166 | +3.87% |
8 Apr | $ 0.0752 | $ 0.077 | $ 0.0699 | $ 0.0732 | $ 0.0707 | -6.02% | $ 33,807,986 | -61.6% | $ 259,712,245 | -6.02% |
7 Apr | $ 0.0737 | $ 0.0772 | $ 0.0667 | $ 0.0732 | $ 0.0752 | +2.01% | $ 87,978,303 | +96.8% | $ 276,337,781 | +2.01% |
6 Apr | $ 0.0852 | $ 0.0864 | $ 0.072 | $ 0.0793 | $ 0.0737 | -13.5% | $ 44,701,765 | +129.4% | $ 270,889,562 | -13.5% |
5 Apr | $ 0.0854 | $ 0.087 | $ 0.0831 | $ 0.0852 | $ 0.0852 | -0.23% | $ 19,484,318 | -47.3% | $ 313,134,648 | -0.23% |
4 Apr | $ 0.0876 | $ 0.089 | $ 0.0841 | $ 0.0865 | $ 0.0854 | -2.56% | $ 36,970,448 | +15.5% | $ 313,851,258 | -2.63% |
3 Apr | $ 0.0876 | $ 0.0893 | $ 0.0834 | $ 0.087 | $ 0.0877 | +0.18% | $ 31,995,813 | -35.1% | $ 322,326,070 | +0.18% |
2 Apr | $ 0.0949 | $ 0.0949 | $ 0.0863 | $ 0.0909 | $ 0.0876 | -7.75% | $ 49,289,489 | +93.2% | $ 321,761,919 | -7.70% |
1 Apr | $ 0.0939 | $ 0.0984 | $ 0.0939 | $ 0.0953 | $ 0.0949 | +0.99% | $ 25,508,710 | -10.3% | $ 348,613,553 | +0.98% |
31 Mar | $ 0.0954 | $ 0.0963 | $ 0.0926 | $ 0.0946 | $ 0.0939 | -1.51% | $ 28,440,431 | +39.1% | $ 345,218,152 | -1.44% |
30 Mar | $ 0.0948 | $ 0.0975 | $ 0.0938 | $ 0.0953 | $ 0.0953 | +0.57% | $ 20,448,463 | -27.2% | $ 350,275,235 | +0.78% |
29 Mar | $ 0.101 | $ 0.102 | $ 0.0923 | $ 0.0977 | $ 0.0946 | -6.74% | $ 28,088,058 | -32.7% | $ 347,574,739 | -6.73% |
28 Mar | $ 0.110 | $ 0.111 | $ 0.0992 | $ 0.105 | $ 0.101 | -7.92% | $ 41,709,605 | +36.5% | $ 372,662,610 | -7.91% |
27 Mar | $ 0.112 | $ 0.114 | $ 0.109 | $ 0.111 | $ 0.110 | -1.32% | $ 30,560,689 | +0.72% | $ 404,673,015 | -1.30% |
26 Mar | $ 0.115 | $ 0.118 | $ 0.109 | $ 0.113 | $ 0.112 | -3.24% | $ 30,343,470 | -16.4% | $ 409,986,007 | -3.21% |
25 Mar | $ 0.117 | $ 0.118 | $ 0.114 | $ 0.116 | $ 0.115 | -1.47% | $ 36,275,488 | -11.3% | $ 423,603,632 | -1.25% |
24 Mar | $ 0.115 | $ 0.118 | $ 0.113 | $ 0.116 | $ 0.117 | +1.25% | $ 40,876,236 | -56.4% | $ 428,979,627 | +1.35% |
23 Mar | $ 0.114 | $ 0.121 | $ 0.112 | $ 0.116 | $ 0.115 | +0.76% | $ 93,787,594 | +55.7% | $ 423,268,436 | +0.49% |
22 Mar | $ 0.103 | $ 0.116 | $ 0.103 | $ 0.109 | $ 0.115 | +11.6% | $ 60,223,795 | +93.2% | $ 421,206,799 | +11.8% |
21 Mar | $ 0.102 | $ 0.105 | $ 0.0999 | $ 0.102 | $ 0.103 | +0.51% | $ 31,169,465 | +15.5% | $ 376,918,750 | +0.62% |
20 Mar | $ 0.106 | $ 0.106 | $ 0.101 | $ 0.104 | $ 0.102 | -3.78% | $ 26,977,708 | -40.7% | $ 374,579,536 | -3.77% |
19 Mar | $ 0.101 | $ 0.106 | $ 0.0998 | $ 0.103 | $ 0.106 | +4.54% | $ 45,484,179 | +51.2% | $ 389,256,748 | +4.55% |
18 Mar | $ 0.103 | $ 0.103 | $ 0.0968 | $ 0.101 | $ 0.101 | -1.49% | $ 30,077,871 | -25.8% | $ 372,332,910 | -1.62% |
17 Mar | $ 0.101 | $ 0.104 | $ 0.101 | $ 0.102 | $ 0.103 | +2.46% | $ 40,544,221 | +64.2% | $ 378,453,688 | +2.58% |
16 Mar | $ 0.104 | $ 0.105 | $ 0.0983 | $ 0.102 | $ 0.100 | -3.53% | $ 24,691,976 | -27.3% | $ 368,951,955 | -3.48% |
15 Mar | $ 0.0981 | $ 0.105 | $ 0.0981 | $ 0.101 | $ 0.104 | +6.03% | $ 33,943,100 | -23% | $ 382,251,258 | +6.03% |
14 Mar | $ 0.0972 | $ 0.103 | $ 0.097 | $ 0.0989 | $ 0.0981 | +0.88% | $ 44,082,015 | +24.4% | $ 360,516,620 | +0.82% |
13 Mar | $ 0.102 | $ 0.102 | $ 0.0953 | $ 0.0992 | $ 0.0973 | -4.55% | $ 35,428,489 | -4.23% | $ 357,589,372 | -4.71% |
12 Mar | $ 0.0996 | $ 0.105 | $ 0.0958 | $ 0.101 | $ 0.102 | +2.53% | $ 36,992,866 | -25.9% | $ 375,246,124 | +2.82% |
11 Mar | $ 0.0943 | $ 0.102 | $ 0.0879 | $ 0.0959 | $ 0.0993 | +5.28% | $ 49,923,360 | +8.65% | $ 364,955,540 | +4.74% |
10 Mar | $ 0.101 | $ 0.108 | $ 0.0918 | $ 0.0991 | $ 0.0948 | -6.51% | $ 45,946,700 | +9.92% | $ 348,453,593 | -6.51% |
9 Mar | $ 0.116 | $ 0.116 | $ 0.0977 | $ 0.108 | $ 0.101 | -12.2% | $ 41,800,590 | 0% | $ 372,702,708 | 0% |
1 - 32 из 32
Показывать по
50