zkp币今日最新价格 实时

$ 0.0105322 涨幅：-4.02%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.1133 / $0.01614499
L：¥0.1098 / $0.0156461

2024年最高价格/最低价格

H：¥0.26 / $0.04 (2024-04-01)
L：¥0.06 / $0.01 (2024-09-09)

历史最高/最低价格

H：¥3.08 / $0.4387
L：¥0.0607 / $0.008643

Panther Protocol交易平台推荐

欧易OKX 币安Binance
zkp走势图加载中...
  • zkp币历史价格表
  • zkp币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-10-02 0.011077 0.011111 0.010863 0.011089 18.33万 0.11%
2024-09-29 0.009411 0.009756 0.009373 0.009749 20.17万 3.59%
2024-09-28 0.009341 0.009559 0.009326 0.009404 19.74万 0.67%
2024-09-27 0.009212 0.009407 0.009204 0.009341 21.54万 1.4%
2024-09-26 0.00921 0.009257 0.009196 0.009204 20.68万 -0.07%
2024-09-25 0.009189 0.009249 0.009171 0.00921 18.38万 0.23%
2024-09-23 0.009063 0.009119 0.009016 0.009089 21.48万 0.29%
2024-09-16 0.009001 0.009005 0.008942 0.008952 17.13万 -0.54%
2024-09-15 0.008924 0.009008 0.008912 0.009001 18.49万 0.86%
2024-09-14 0.008887 0.008947 0.008884 0.008924 19.99万 0.42%
2024-09-12 0.008955 0.008965 0.008873 0.008924 20.98万 -0.35%
2024-09-11 0.008892 0.008963 0.00888 0.008955 18.76万 0.71%
2024-09-10 0.008882 0.00891 0.008873 0.008884 17.32万 0.02%
2024-09-09 0.008873 0.008882 0.008808 0.008882 17.36万 0.1%
2024-08-30 0.010056 0.010614 0.009736 0.009774 13.84万 -2.8%
2024-08-27 0.012631 0.012631 0.011414 0.011432 17.38万 -9.49%
2024-08-26 0.01338 0.01341 0.012616 0.012631 18.3万 -5.6%
2024-08-19 0.013078 0.01469 0.013061 0.014253 18.25万 8.98%
2024-08-18 0.011897 0.01311 0.011845 0.013087 19.03万 10%
2024-08-17 0.011132 0.013715 0.011059 0.011883 19.01万 6.75%
2024-08-16 0.010757 0.011167 0.010735 0.011132 18.98万 3.49%
2024-07-31 0.010413 0.010466 0.010403 0.01044 24.32万 0.26%
2024-07-30 0.010405 0.010433 0.010372 0.010413 20.55万 0.08%
2024-07-29 0.01043 0.01045 0.010387 0.010405 20.16万 -0.24%
2024-07-28 0.010444 0.01046 0.010424 0.01043 22.39万 -0.13%
2024-07-27 0.010435 0.01046 0.010404 0.010444 23.77万 0.09%
2024-07-26 0.010439 0.010459 0.010392 0.010435 20.91万 -0.04%
2024-07-25 0.010465 0.010489 0.010419 0.010439 22.35万 -0.25%
2024-07-24 0.011158 0.011195 0.010345 0.010489 24.6万 -6%
2024-07-23 0.01114 0.01118 0.01111 0.011158 26.68万 0.16%
2024-07-21 0.011256 0.011269 0.011125 0.011151 23.59万 -0.93%
2024-07-20 0.011224 0.011271 0.01119 0.011256 22.37万 0.29%
2024-07-19 0.01128 0.011357 0.011209 0.01122 24万 -0.53%
2024-07-18 0.010995 0.011415 0.010929 0.011265 25.84万 2.46%
2024-07-17 0.010869 0.011023 0.010849 0.010995 25.21万 1.16%
2024-07-16 0.010718 0.01101 0.010707 0.010869 26.34万 1.41%
2024-07-15 0.010689 0.010868 0.010685 0.010718 26.82万 0.27%
2024-07-14 0.010687 0.010746 0.01064 0.010711 18.84万 0.22%
2024-07-13 0.010647 0.01114 0.010605 0.010696 25.95万 0.46%
2024-07-12 0.010376 0.010738 0.010321 0.010647 27.83万 2.61%
2024-07-11 0.010337 0.010414 0.010322 0.010376 27.43万 0.38%
2024-07-10 0.010363 0.010408 0.010295 0.010337 30.67万 -0.25%
2024-07-09 0.010458 0.010468 0.010337 0.010363 25.79万 -0.91%
2024-07-08 0.010433 0.010494 0.010414 0.010458 31.29万 0.24%
2024-07-07 0.010488 0.010512 0.010425 0.010449 22.39万 -0.37%
2024-07-06 0.010786 0.010815 0.010311 0.010488 20.2万 -2.76%
2024-07-05 0.010834 0.010872 0.010781 0.010786 21.96万 -0.44%
2024-07-04 0.010807 0.010858 0.010779 0.010841 23.97万 0.31%
2024-07-03 0.011061 0.011168 0.010801 0.010807 20.13万 -2.3%
2024-07-02 0.0111 0.011125 0.011041 0.011061 25.88万 -0.35%
2024-07-01 0.011018 0.011133 0.010988 0.011106 28.36万 0.8%
2024-06-30 0.010889 0.011022 0.010884 0.011018 28.89万 1.18%
2024-06-29 0.010922 0.010939 0.010887 0.010897 24.48万 -0.23%
2024-06-28 0.011118 0.011137 0.010861 0.010922 16.68万 -1.76%
2024-06-27 0.010961 0.011191 0.010923 0.011118 10.88万 1.43%
2024-06-26 0.010348 0.01097 0.010259 0.010961 9.97万 5.92%
2024-06-25 0.01111 0.01113 0.010348 0.010348 6.56万 -6.86%
2024-06-24 0.011158 0.011184 0.010926 0.01111 10.01万 -0.43%
2024-06-23 0.011536 0.011536 0.011156 0.011167 6.86万 -3.2%
2024-06-22 0.012764 0.012764 0.011525 0.011536 6.98万 -9.62%
2024-06-21 0.013826 0.013877 0.012728 0.012764 9.73万 -7.68%
2024-06-20 0.014278 0.014346 0.013769 0.013844 8.98万 -3.04%
2024-06-19 0.016198 0.016235 0.014271 0.014286 7.21万 -11.8%
2024-06-18 0.016198 0.016235 0.014271 0.014286 7.21万 -11.803926410668%
2024-04-21 0.023439 0.023882 0.02336 0.023882 10.35万 1.89%
2024-04-20 0.02362 0.023727 0.023156 0.023439 9.08万 -0.77%
2024-04-19 0.023076 0.023648 0.02299 0.0236 9.72万 2.27%
2024-04-18 0.023626 0.023636 0.022835 0.023115 9.27万 -2.16%
2024-04-17 0.024131 0.024243 0.022932 0.023626 10.78万 -2.09%
2024-04-16 0.024306 0.024315 0.023457 0.024122 10.83万 -0.76%
2024-04-15 0.02616 0.026223 0.023526 0.024278 10.25万 -7.19%
2024-04-14 0.028423 0.028508 0.025403 0.02616 14.55万 -7.96%
2024-04-13 0.029082 0.0291 0.028398 0.02844 17.42万 -2.21%
2024-04-12 0.02833 0.029086 0.028289 0.029072 15.69万 2.62%
2024-04-11 0.029983 0.03 0.028399 0.02843 18.67万 -5.18%
2024-04-10 0.030584 0.030604 0.029262 0.029983 25.03万 -1.97%
2024-04-09 0.029581 0.03065 0.029328 0.030584 22.96万 3.39%
2024-04-08 0.028197 0.02978 0.028177 0.029581 22.53万 4.91%
2024-04-07 0.027554 0.028352 0.027101 0.028173 24.67万 2.25%
2024-04-06 0.027645 0.028012 0.02742 0.027536 22.32万 -0.39%
2024-04-05 0.029513 0.029553 0.027625 0.027625 20.73万 -6.4%
2024-04-04 0.030967 0.030967 0.028943 0.029533 21.58万 -4.63%
2024-04-03 0.036234 0.036287 0.030537 0.030971 25.08万 -14.53%
2024-04-02 0.036709 0.036996 0.036236 0.036236 22.34万 -1.29%
2024-04-01 0.03582 0.03717 0.035798 0.036709 24.95万 2.48%
2024-03-31 0.036179 0.036208 0.035686 0.035813 23.06万 -1.01%
2024-03-30 0.032335 0.036179 0.032156 0.036179 27.31万 11.89%
2024-03-29 0.033393 0.033887 0.032186 0.032345 21.77万 -3.14%
2024-03-28 0.033114 0.034208 0.03211 0.03338 24.16万 0.8%
2024-03-27 0.032512 0.033536 0.03181 0.033131 20.02万 1.9%
2024-03-26 0.030689 0.032422 0.030518 0.032422 22.82万 5.65%
2024-03-25 0.030085 0.030837 0.030009 0.030673 19.77万 1.95%
2024-03-24 0.030046 0.03013 0.029718 0.030083 20.46万 0.12%
2024-03-22 0.029703 0.030515 0.029689 0.030314 25.97万 2.06%
2024-03-21 0.030058 0.03041 0.029282 0.029683 21.68万 -1.25%
2024-03-20 0.030543 0.030691 0.029234 0.030065 25.35万 -1.57%
2024-03-19 0.031824 0.031824 0.030378 0.030557 20.33万 -3.98%
2024-03-18 0.031146 0.031745 0.030554 0.031745 24.88万 1.92%
2024-03-17 0.031055 0.031639 0.030889 0.03113 20.7万 0.24%
2024-03-16 0.031763 0.032284 0.030542 0.030936 24.12万 -2.6%
2024-03-15 0.030069 0.031915 0.030069 0.031686 27.49万 5.38%
2024-03-14 0.030657 0.031633 0.029911 0.030053 23.05万 -1.97%
2024-03-13 0.030439 0.030796 0.030225 0.030657 21.39万 0.72%
2024-03-12 0.031316 0.031323 0.030144 0.030459 21.61万 -2.74%
2024-03-11 0.03029 0.031386 0.030202 0.031316 22.58万 3.39%
2024-03-10 0.029755 0.030896 0.029626 0.030304 25.77万 1.85%
2024-03-09 0.029861 0.029976 0.029354 0.029754 23.16万 -0.36%
2024-03-08 0.032691 0.03273 0.029216 0.029911 28.36万 -8.5%
2024-03-07 0.030009 0.032691 0.030009 0.032691 27.87万 8.94%
2024-03-06 0.027131 0.031137 0.026573 0.02997 30.22万 10.46%
2024-03-05 0.023957 0.027152 0.023957 0.02711 31.44万 13.16%
2024-03-04 0.02328 0.024032 0.02297 0.024029 28.08万 3.22%
2024-03-03 0.022346 0.023572 0.022287 0.023274 23.9万 4.15%
2024-03-02 0.022804 0.02294 0.021799 0.022339 26.34万 -2.04%
2024-03-01 0.021355 0.022843 0.021223 0.022792 21.65万 6.73%
2024-02-29 0.020567 0.021375 0.020437 0.021348 23.76万 3.8%
2024-02-28 0.021379 0.021525 0.020416 0.020575 19.46万 -3.76%
2024-02-27 0.021801 0.021944 0.021269 0.021359 16.58万 -2.03%
2024-02-26 0.021849 0.021989 0.0218 0.021801 15.06万 -0.22%
2024-02-25 0.0216 0.02186 0.021447 0.021849 16.5万 1.15%
2024-02-24 0.02143 0.022266 0.021415 0.02159 14.99万 0.75%
2024-02-23 0.020831 0.021674 0.020805 0.02141 15.74万 2.78%
2024-02-22 0.022022 0.02205 0.020788 0.020847 13.38万 -5.34%
2024-02-21 0.02419 0.024405 0.021922 0.021997 16.37万 -9.07%
2024-02-20 0.02415 0.024266 0.023996 0.02419 12.32万 0.17%
2024-02-19 0.024288 0.024304 0.023953 0.02415 13.48万 -0.57%
2024-02-18 0.024252 0.024452 0.024231 0.024288 11.48万 0.15%
2024-02-17 0.024633 0.024719 0.024249 0.024263 13.07万 -1.5%
2024-02-16 0.024531 0.024653 0.024391 0.024634 12.32万 0.42%
2024-02-15 0.024159 0.024539 0.024129 0.024537 13.23万 1.56%
2024-02-14 0.023968 0.024424 0.023962 0.024159 10.22万 0.8%
2024-02-13 0.024415 0.024535 0.023948 0.023956 13.59万 -1.88%
2024-02-12 0.024656 0.024706 0.024409 0.024409 12.75万 -1%
2024-02-11 0.024736 0.024795 0.024563 0.024661 12.86万 -0.3%
2024-02-10 0.023427 0.024768 0.023381 0.024738 14.08万 5.6%
2024-02-09 0.02289 0.023431 0.022852 0.023423 13.16万 2.33%
2024-02-08 0.023147 0.02322 0.02285 0.022872 12.55万 -1.19%
2024-02-07 0.023238 0.023297 0.023018 0.023163 12.92万 -0.32%
2024-02-06 0.02378 0.023909 0.023168 0.02328 13.29万 -2.1%
2024-02-05 0.02459 0.024692 0.023772 0.023821 12.69万 -3.13%
2024-02-04 0.02371 0.024579 0.023666 0.024579 13.43万 3.67%
2024-02-03 0.02426 0.024293 0.023038 0.02371 13.1万 -2.27%
2024-02-02 0.025363 0.025537 0.023999 0.024271 14.52万 -4.31%
2024-02-01 0.026784 0.02683 0.02527 0.025519 13.15万 -4.72%
2024-01-31 0.026724 0.026862 0.026527 0.026784 13.27万 0.22%
2024-01-30 0.026931 0.028055 0.026544 0.026728 9.91万 -0.75%
2024-01-29 0.027527 0.027533 0.02681 0.026904 13.73万 -2.26%
2024-01-28 0.028536 0.028559 0.027527 0.027531 12.45万 -3.52%
2024-01-27 0.028467 0.028541 0.028258 0.028537 13.58万 0.25%
2024-01-26 0.028712 0.02877 0.028259 0.028491 13.03万 -0.77%
2024-01-25 0.029048 0.029436 0.028711 0.028711 14.13万 -1.16%
2024-01-22 0.031983 0.032514 0.031774 0.032498 13.11万 1.61%
2024-01-21 0.032595 0.0326 0.031946 0.031955 14.4万 -1.96%
2024-01-20 0.032974 0.032987 0.032577 0.032595 11.28万 -1.15%
2024-01-19 0.032772 0.033655 0.032737 0.032972 9.16万 0.61%
2024-01-18 0.032757 0.033537 0.032714 0.032719 4.49万 -0.12%
2024-01-17 0.032595 0.032789 0.032407 0.032757 9.67万 0.5%
2024-01-16 0.031684 0.032634 0.031684 0.032595 9.01万 2.88%
2024-01-15 0.031633 0.031852 0.031566 0.031761 8.49万 0.4%
2024-01-14 0.031691 0.032427 0.031542 0.03167 9.44万 -0.07%
2024-01-13 0.026836 0.031428 0.026783 0.031428 10.95万 17.11%
2024-01-12 0.026783 0.027709 0.026335 0.026852 10.11万 0.26%
2024-01-11 0.026995 0.027561 0.026694 0.026783 9.58万 -0.79%
2024-01-10 0.026374 0.027011 0.026151 0.027003 10.09万 2.38%
2024-01-09 0.027025 0.027065 0.026131 0.026374 9.84万 -2.41%
2024-01-08 0.026473 0.027175 0.026443 0.027025 7.49万 2.09%
2024-01-07 0.026359 0.026471 0.026253 0.026455 9.03万 0.36%
2024-01-06 0.027202 0.027658 0.026253 0.026359 7.57万 -3.1%
2024-01-05 0.026232 0.02762 0.0262 0.027412 8.6万 4.5%
2024-01-04 0.02668 0.027643 0.026123 0.026263 7.34万 -1.56%
2024-01-03 0.026637 0.027814 0.026489 0.02668 10.27万 0.16%
2024-01-02 0.026244 0.026874 0.026014 0.026636 5.95万 1.49%
2024-01-01 0.023692 0.026312 0.023669 0.02625 15.41万 10.8%

回顶部