Zk (ZK) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Zk (ZK) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Zk 的交易价格为 $0.01，24 小时波动区间为 $0.01–$0.01，成交量为 $6.01M。下表让您逐日追踪价格走势。
Open
$0.01
High
$0.01
Low
$0.01
Volume (24h)
$6.01M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -11.58% | $6.01M | — | — |
| Oct 22, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -10.15% | $839.64M | $11.53M | $382.96M |
| Oct 21, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.01 | -1.18% | $1.13B | $17.08M | $532.57M |
| Oct 20, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.01 | +0.87% | $1B | $14.94M | $496.2M |
| Oct 19, 2026 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | -1.71% | $819.49M | $12.11M | $401.52M |
| Oct 18, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | -0.84% | $1.05B | $15.46M | $493.16M |
| Oct 17, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | -9.04% | $1.17B | $18.47M | $530.75M |
| Oct 16, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.51% | $2.68B | $46.33M | $1.34B |
| Oct 15, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | +8.30% | $7.66B | $132.1M | $3.8B |
| Oct 14, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | -3.36% | $1.49B | $23.32M | $728.46M |
| Oct 13, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | +11.43% | $3.72B | $60.09M | $1.85B |
| Oct 12, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.01 | -9.30% | $2.06B | $32.29M | $976.77M |
| Oct 11, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | +5.98% | $4.56B | $71.99M | $2.23B |
| Oct 10, 2026 | $0.01 | $0.02 | $0.01 | $0.01 | $0.02 | +7.78% | $3.04B | $43.87M | $1.48B |
| Oct 9, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +23.69% | $3.66B | $49.95M | $1.82B |
| Oct 8, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -4.83% | $1.04B | $12.02M | $485.02M |
| Oct 7, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -7.59% | $736.43M | $8.84M | $347.29M |
| Oct 6, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +0.12% | $428.03M | $5.54M | $213.78M |
| Oct 5, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -1.03% | $473.81M | $6.1M | $224.66M |
| Oct 4, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -1.28% | $491.89M | $6.48M | $227.88M |
| Oct 3, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +5.17% | $567.04M | $7.22M | $286.25M |
| Oct 2, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +3.42% | $1.54B | $20.19M | $747.3M |
| Oct 1, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +0.20% | $375.54M | $4.52M | $192.19M |
| Sep 30, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +0.87% | $350.71M | $4.27M | $164.78M |
| Sep 29, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -3.28% | $437.75M | $5.35M | $208.8M |
| Sep 28, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -5.77% | $557.87M | $6.93M | $265.72M |
| Sep 27, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +2.78% | $446.58M | $5.84M | $218.27M |
| Sep 26, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -0.39% | $440.23M | $5.69M | $201.1M |
| Sep 25, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +7.10% | $731.8M | $9.14M | $372.7M |
| Sep 24, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +7.66% | $575.29M | $6.73M | $295.95M |
| Sep 23, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -9.91% | $927.14M | $10.99M | $443.15M |
Zk Historical Data FAQ
Zk 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Zk 真实的每日交易历史。
ZK 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ZK 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Zk 的 24 小时区间是多少？expand_more
过去 24 小时 Zk 在 $0.01–$0.01 之间交易，当前价格为 $0.01。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。