ZKF Coin Values ZKF
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2024-01-16 | $0.0187800 | $0.0192800 | $0.0201700 | $0.0175900 |
2024-01-17 | $0.0192800 | $0.0193500 | $0.0193500 | $0.0190700 |
2024-01-18 | $0.0161800 | $0.0147900 | $0.0180300 | $0.0144600 |
2024-01-19 | $0.0147900 | $0.0156400 | $0.0158000 | $0.0124500 |
2024-01-20 | $0.0156400 | $0.0148700 | $0.0163000 | $0.0134900 |
2024-01-21 | $0.0148700 | $0.0165800 | $0.0175400 | $0.0143400 |
2024-01-22 | $0.0165800 | $0.0139700 | $0.0166400 | $0.0131800 |
2024-01-23 | $0.0139700 | $0.0133700 | $0.0146300 | $0.0120100 |
2024-01-24 | $0.0133700 | $0.0135300 | $0.0142200 | $0.0131600 |
2024-01-25 | $0.0135300 | $0.0123900 | $0.0135500 | $0.0120200 |
2024-01-26 | $0.0123900 | $0.0128700 | $0.0135700 | $0.0119900 |
2024-01-27 | $0.0128700 | $0.0128800 | $0.0134100 | $0.0123800 |
2024-01-28 | $0.0128800 | $0.0138700 | $0.0153100 | $0.0127000 |
2024-01-29 | $0.0138700 | $0.0139000 | $0.0147300 | $0.0130300 |
2024-01-30 | $0.0139000 | $0.0124800 | $0.0139200 | $0.0124200 |
2024-01-31 | $0.0124800 | $0.0105600 | $0.0125500 | $0.0102500 |
2024-02-01 | $0.0105600 | $0.009686 | $0.0107500 | $0.008886 |
2024-02-02 | $0.009686 | $0.008780 | $0.0104900 | $0.008745 |
2024-02-03 | $0.008780 | $0.009317 | $0.009889 | $0.008541 |
2024-02-04 | $0.009317 | $0.009809 | $0.0105400 | $0.009108 |
2024-02-05 | $0.009809 | $0.009365 | $0.009809 | $0.009042 |
2024-02-06 | $0.009365 | $0.009052 | $0.009706 | $0.008913 |
2024-02-07 | $0.009052 | $0.009805 | $0.0102500 | $0.008549 |
2024-02-08 | $0.009805 | $0.009265 | $0.0102600 | $0.008687 |
2024-02-09 | $0.009265 | $0.009218 | $0.009490 | $0.008846 |
2024-02-10 | $0.009218 | $0.008225 | $0.009338 | $0.008115 |
2024-02-11 | $0.008225 | $0.007360 | $0.008235 | $0.006722 |
2024-02-12 | $0.007360 | $0.008605 | $0.009069 | $0.006437 |
2024-02-13 | $0.008605 | $0.008703 | $0.009461 | $0.008471 |
2024-02-14 | $0.008703 | $0.008915 | $0.009082 | $0.008406 |
2024-02-15 | $0.008915 | $0.008720 | $0.0099790 | $0.008537 |
2024-02-16 | $0.008720 | $0.008151 | $0.008881 | $0.007922 |
2024-02-17 | $0.008151 | $0.009636 | $0.009759 | $0.007657 |
2024-02-18 | $0.009636 | $0.008911 | $0.009742 | $0.008504 |
2024-02-19 | $0.008911 | $0.0099580 | $0.0099950 | $0.008625 |
2024-02-20 | $0.0099580 | $0.008816 | $0.0105700 | $0.008095 |
2024-02-21 | $0.008816 | $0.008413 | $0.008916 | $0.007965 |
2024-02-22 | $0.008413 | $0.008097 | $0.008433 | $0.008009 |
2024-02-23 | $0.008097 | $0.007329 | $0.008289 | $0.007007 |
2024-02-24 | $0.007329 | $0.007623 | $0.007853 | $0.007006 |
2024-02-25 | $0.007623 | $0.008288 | $0.008426 | $0.007387 |
2024-02-26 | $0.008288 | $0.008000 | $0.008356 | $0.007489 |
2024-02-27 | $0.008000 | $0.008237 | $0.008875 | $0.007847 |
2024-02-28 | $0.008237 | $0.008391 | $0.008818 | $0.007775 |
2024-02-29 | $0.008391 | $0.008428 | $0.008549 | $0.008307 |
2024-03-31 | $0.006250 | $0.006740 | $0.007000 | $0.006245 |
2024-04-01 | $0.006740 | $0.007027 | $0.007802 | $0.006512 |
2024-04-02 | $0.007027 | $0.005808 | $0.007029 | $0.005667 |
2024-04-03 | $0.005808 | $0.005865 | $0.006337 | $0.005488 |
2024-04-04 | $0.005865 | $0.006068 | $0.006323 | $0.005539 |
2024-04-05 | $0.006068 | $0.005937 | $0.006096 | $0.005617 |
2024-04-06 | $0.005937 | $0.005884 | $0.006095 | $0.005782 |
2024-04-07 | $0.005884 | $0.006134 | $0.006137 | $0.005857 |
2024-04-08 | $0.006134 | $0.006409 | $0.006449 | $0.005979 |
2024-04-09 | $0.006409 | $0.005432 | $0.006495 | $0.005404 |
2024-04-10 | $0.005432 | $0.0047560 | $0.005486 | $0.0046070 |
2024-04-11 | $0.0047560 | $0.0041990 | $0.0047560 | $0.0039050 |
2024-04-12 | $0.0041990 | $0.0031890 | $0.0042410 | $0.0028480 |
2024-04-13 | $0.0031890 | $0.0027650 | $0.0032500 | $0.0024630 |
2024-04-14 | $0.0027650 | $0.0033580 | $0.0034230 | $0.0026120 |
2024-04-15 | $0.0033580 | $0.0029550 | $0.0033560 | $0.0027410 |
2024-04-16 | $0.0029550 | $0.0031470 | $0.0034360 | $0.0027890 |
2024-04-17 | $0.0031470 | $0.0031150 | $0.0032450 | $0.0028660 |
2024-04-18 | $0.0031150 | $0.0032140 | $0.0034940 | $0.0029520 |
2024-04-19 | $0.0032140 | $0.0031630 | $0.0034450 | $0.0028540 |
2024-04-20 | $0.0031630 | $0.0033510 | $0.0034030 | $0.0030840 |
2024-04-21 | $0.0033510 | $0.0033170 | $0.0033520 | $0.0033100 |
2024-04-22 | $0.0032060 | $0.0036040 | $0.0042720 | $0.0031020 |
2024-04-23 | $0.0036040 | $0.0035870 | $0.0036770 | $0.0033750 |
2024-04-24 | $0.0035870 | $0.0030610 | $0.0036850 | $0.0030130 |
2024-04-25 | $0.0030610 | $0.0028100 | $0.0030820 | $0.0027720 |
2024-04-26 | $0.0028100 | $0.0028300 | $0.0029050 | $0.0026700 |
2024-04-27 | $0.0028300 | $0.0029840 | $0.0031530 | $0.0026120 |
2024-04-28 | $0.0029840 | $0.0031460 | $0.0033490 | $0.0027790 |
2024-04-29 | $0.0031460 | $0.0029740 | $0.0031480 | $0.0028620 |
2024-04-30 | $0.0029740 | $0.0027250 | $0.0030190 | $0.0026400 |
2024-05-01 | $0.0027250 | $0.0025690 | $0.0027310 | $0.0023720 |
2024-05-02 | $0.0025690 | $0.0025780 | $0.0026170 | $0.0024330 |
2024-05-03 | $0.0025780 | $0.0027440 | $0.0029130 | $0.0024920 |
2024-05-04 | $0.0027440 | $0.0027880 | $0.0028910 | $0.0026400 |
2024-05-05 | $0.0027880 | $0.0029160 | $0.0029970 | $0.0026710 |
2024-05-06 | $0.0029160 | $0.0027390 | $0.0030460 | $0.0027250 |
2024-05-07 | $0.0027390 | $0.0030980 | $0.0035760 | $0.0026550 |
2024-05-08 | $0.0030980 | $0.0029010 | $0.0031240 | $0.0027720 |
2024-05-09 | $0.0029010 | $0.0032820 | $0.0034570 | $0.0028190 |
2024-05-10 | $0.0032820 | $0.0030060 | $0.0034970 | $0.0029290 |
2024-05-11 | $0.0030060 | $0.0030790 | $0.0033800 | $0.0029390 |
2024-05-12 | $0.0030790 | $0.0036570 | $0.0038700 | $0.0030300 |
2024-05-13 | $0.0036570 | $0.0031850 | $0.0037040 | $0.0031150 |
2024-05-14 | $0.0031850 | $0.0031650 | $0.0035060 | $0.0031120 |
2024-05-15 | $0.0031650 | $0.0029690 | $0.0033760 | $0.0028000 |
2024-05-16 | $0.0029690 | $0.0028950 | $0.0030840 | $0.0028080 |
2024-05-17 | $0.0028950 | $0.0029990 | $0.0030860 | $0.0028780 |
2024-05-18 | $0.0029990 | $0.0031420 | $0.0034360 | $0.0029240 |
2024-05-19 | $0.0031420 | $0.0028290 | $0.0031520 | $0.0027780 |
2024-05-20 | $0.0028290 | $0.0030580 | $0.0030740 | $0.0027970 |
2024-05-21 | $0.0030580 | $0.0030300 | $0.0031680 | $0.0029330 |
2024-05-22 | $0.0030300 | $0.0030610 | $0.0032890 | $0.0030110 |
2024-05-23 | $0.0030610 | $0.0031830 | $0.0032320 | $0.0029650 |
2024-05-24 | $0.0031830 | $0.0031350 | $0.0033650 | $0.0030560 |
2024-05-25 | $0.0031350 | $0.0032730 | $0.0036640 | $0.0030820 |
2024-05-26 | $0.0032730 | $0.0030240 | $0.0033050 | $0.0030030 |
2024-05-27 | $0.0030240 | $0.0031600 | $0.0031720 | $0.0028340 |
2024-05-28 | $0.0031600 | $0.0029290 | $0.0031610 | $0.0029020 |
2024-05-29 | $0.0029290 | $0.0029950 | $0.0031380 | $0.0029100 |
2024-05-30 | $0.0029950 | $0.0029210 | $0.0030950 | $0.0028160 |
2024-05-31 | $0.0029210 | $0.0028970 | $0.0029800 | $0.0028460 |
2024-06-01 | $0.0028970 | $0.0028530 | $0.0029730 | $0.0028260 |
2024-06-02 | $0.0028530 | $0.0028560 | $0.0029640 | $0.0028360 |
2024-06-03 | $0.0028560 | $0.0028680 | $0.0029240 | $0.0028440 |
2024-06-04 | $0.0028680 | $0.0028410 | $0.0029830 | $0.0028100 |
2024-06-05 | $0.0028410 | $0.0028730 | $0.0028810 | $0.0028080 |
2024-06-06 | $0.0028730 | $0.0028940 | $0.0031120 | $0.0028080 |
2024-06-07 | $0.0028940 | $0.0024710 | $0.0029990 | $0.0023540 |
2024-06-08 | $0.0024710 | $0.0021820 | $0.0025390 | $0.0021490 |
2024-06-09 | $0.0021820 | $0.0022120 | $0.0022400 | $0.0020380 |
2024-06-10 | $0.0022120 | $0.0021420 | $0.0023120 | $0.0021060 |
2024-06-11 | $0.0021420 | $0.0019560 | $0.0021690 | $0.0018960 |
2024-06-12 | $0.0019560 | $0.0019980 | $0.0021390 | $0.0018880 |
2024-06-13 | $0.0019980 | $0.0018040 | $0.0020010 | $0.0017990 |
2024-06-14 | $0.0018040 | $0.0016520 | $0.0018350 | $0.0015810 |
2024-06-15 | $0.0016520 | $0.0016720 | $0.0019530 | $0.0015220 |
2024-06-16 | $0.0016720 | $0.0016330 | $0.0017450 | $0.0016150 |
2024-06-17 | $0.0016330 | $0.0014870 | $0.0017040 | $0.0014170 |
2024-06-18 | $0.0014870 | $0.0013010 | $0.0014900 | $0.0011840 |
2024-06-19 | $0.0013010 | $0.0013210 | $0.0014330 | $0.0012590 |
2024-06-20 | $0.0013210 | $0.0013570 | $0.0014600 | $0.0012400 |
2024-06-21 | $0.0013570 | $0.0013940 | $0.0015640 | $0.0012930 |
2024-06-22 | $0.0013940 | $0.0013910 | $0.0016640 | $0.0013590 |
2024-06-23 | $0.0013910 | $0.0014020 | $0.0015300 | $0.0013740 |
2024-06-24 | $0.0014020 | $0.0015470 | $0.0016410 | $0.0013600 |
2024-06-25 | $0.0015470 | $0.0014380 | $0.0018610 | $0.0014210 |
2024-06-26 | $0.0014380 | $0.0014850 | $0.0015400 | $0.0014230 |
2024-06-27 | $0.0014850 | $0.0017960 | $0.0018860 | $0.0014440 |
2024-06-28 | $0.0017960 | $0.0019460 | $0.0022290 | $0.0017630 |
2024-06-29 | $0.0019460 | $0.0015380 | $0.0022070 | $0.0014750 |
2024-06-30 | $0.0015380 | $0.0015530 | $0.0015680 | $0.0014540 |
2024-07-01 | $0.0015530 | $0.0016520 | $0.0017110 | $0.0015260 |
2024-07-02 | $0.0016520 | $0.0018520 | $0.0020780 | $0.0016350 |
2024-07-03 | $0.0018520 | $0.0016460 | $0.0018680 | $0.0016340 |
2024-07-04 | $0.0016460 | $0.0015980 | $0.0017520 | $0.0015560 |
2024-07-05 | $0.0015980 | $0.0016160 | $0.0017210 | $0.0013760 |
2024-07-06 | $0.0016160 | $0.0017490 | $0.0018140 | $0.0016010 |
2024-07-07 | $0.0017490 | $0.0018060 | $0.0019730 | $0.0016900 |
2024-07-08 | $0.0018060 | $0.0018950 | $0.0021120 | $0.0017440 |
2024-07-09 | $0.0018950 | $0.0017940 | $0.0019310 | $0.0017460 |
2024-07-10 | $0.0017940 | $0.0018090 | $0.0020000 | $0.0017130 |
2024-07-11 | $0.0018090 | $0.0018080 | $0.0020980 | $0.0017980 |
2024-07-12 | $0.0018080 | $0.0020820 | $0.0023080 | $0.0017970 |
2024-07-13 | $0.0020820 | $0.0018950 | $0.0023930 | $0.0018680 |
2024-07-14 | $0.0018950 | $0.0021930 | $0.0023310 | $0.0018580 |
2024-07-15 | $0.0021930 | $0.0021130 | $0.0024130 | $0.0020550 |
2024-07-16 | $0.0021130 | $0.0022580 | $0.0023460 | $0.0020040 |
2024-07-17 | $0.0022580 | $0.0022260 | $0.0024500 | $0.0022140 |
2024-07-18 | $0.0022260 | $0.0023970 | $0.0024680 | $0.0022230 |
2024-07-19 | $0.0023970 | $0.0023830 | $0.0025020 | $0.0023140 |
2024-07-20 | $0.0023830 | $0.0023880 | $0.0024490 | $0.0023240 |
2024-07-21 | $0.0023880 | $0.0023160 | $0.0024240 | $0.0022150 |
2024-07-22 | $0.0023160 | $0.0018140 | $0.0023400 | $0.0017550 |
2024-07-23 | $0.0018140 | $0.0017000 | $0.0018840 | $0.0016550 |
2024-07-24 | $0.0017000 | $0.0016170 | $0.0017390 | $0.0016070 |
2024-07-25 | $0.0016170 | $0.0015700 | $0.0016440 | $0.0014620 |
2024-07-26 | $0.0015700 | $0.0015890 | $0.0016340 | $0.0015600 |
2024-07-27 | $0.0015890 | $0.0015510 | $0.0015990 | $0.0014770 |
2024-07-28 | $0.0015510 | $0.0016160 | $0.0016610 | $0.0014860 |
2024-07-29 | $0.0016160 | $0.0017200 | $0.0018200 | $0.0016100 |
2024-07-30 | $0.0017200 | $0.0017100 | $0.0018790 | $0.0016710 |
2024-07-31 | $0.0017100 | $0.0017240 | $0.0018850 | $0.0016790 |
2024-08-01 | $0.0017240 | $0.0018300 | $0.0018780 | $0.0016530 |
2024-08-02 | $0.0018300 | $0.0015410 | $0.0018510 | $0.0015030 |
2024-08-03 | $0.0015410 | $0.0015120 | $0.0016560 | $0.0014760 |
2024-08-04 | $0.0015120 | $0.0015060 | $0.0016130 | $0.0014520 |
2024-08-05 | $0.0015060 | $0.0008640 | $0.0015550 | $0.0008160 |
2024-08-06 | $0.0008640 | $0.0009180 | $0.0010290 | $0.0008600 |
2024-08-07 | $0.0009180 | $0.0008040 | $0.0009830 | $0.0007700 |
2024-08-08 | $0.0008040 | $0.0008750 | $0.0008940 | $0.0007800 |
2024-08-09 | $0.0008750 | $0.0008170 | $0.0008880 | $0.0007910 |
2024-08-10 | $0.0008170 | $0.0009690 | $0.0011010 | $0.0008070 |
2024-08-11 | $0.0009690 | $0.0008940 | $0.0009850 | $0.0008780 |
2024-08-12 | $0.0008940 | $0.0009410 | $0.0009780 | $0.0008760 |
2024-08-13 | $0.0009410 | $0.0009320 | $0.0010010 | $0.0009050 |
2024-08-14 | $0.0009320 | $0.0008670 | $0.0009850 | $0.0008500 |
2024-08-15 | $0.0008670 | $0.0007600 | $0.0008880 | $0.0007240 |
2024-08-16 | $0.0007600 | $0.0007050 | $0.0009330 | $0.0006920 |
2024-08-17 | $0.0007050 | $0.0007840 | $0.0008430 | $0.0006930 |
2024-08-18 | $0.0007840 | $0.0008300 | $0.0009500 | $0.0007640 |
2024-08-19 | $0.0008300 | $0.0008200 | $0.0008540 | $0.0007820 |
2024-08-20 | $0.0008200 | $0.0008040 | $0.0008450 | $0.0007600 |
2024-08-21 | $0.0008040 | $0.0008170 | $0.0008470 | $0.0007550 |
2024-08-22 | $0.0008170 | $0.0008250 | $0.0008740 | $0.0007730 |
2024-08-23 | $0.0008250 | $0.0008920 | $0.0009130 | $0.0008020 |
2024-08-24 | $0.0008920 | $0.0009010 | $0.0009060 | $0.0008880 |
2024-08-25 | $0.0009240 | $0.0008530 | $0.0009340 | $0.0008500 |
2024-08-26 | $0.0008530 | $0.0007940 | $0.0009200 | $0.0007930 |
2024-08-27 | $0.0007940 | $0.0007570 | $0.0008420 | $0.0007350 |
2024-08-28 | $0.0007570 | $0.0007280 | $0.0008090 | $0.0007150 |
2024-08-29 | $0.0007280 | $0.0007380 | $0.0007390 | $0.0007270 |