| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $0.1219 | $0.1316 | |
| 2025 | $0.1324 | $0.0702 | 88.56% |
Werbung
ZKL Historische Kurse
/
Historische Daten zkLink
Bitcoin bei $105.000 – XRP durchbricht wichtige Unterstützung, Fokus auf Inflationsdaten
SEC zieht Klage gegen Binance endgültig zurück
Bitcoin im Juni: Droht ein Crash oder kommt der Aufschwung?
Bitcoin- und Ethereum-Optionen für 11 Mrd. USD laufen heute aus
SEC-Mitarbeiter schließen Sicherheitsstatus für Staking auf Proof-of-Stake-Blockchains aus
| Erster Preis | 2024 August ($0.1324) |
|---|---|
| Niedrigster Preis | 2025 April ($0.0254) |
| Höchstpreis | 2024 Dezember ($0.1873) |
Historische Kurse für zkLink
zkLink Historischer Chart
zkLink Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.1280 | $0.2210 | $0.0816 | $0.1316 | $17.4 M | $4 M | $8 M | 136.4 M | 83% |
| 2025 | $0.0805 | $0.1932 | $0.0240 | $0.0702 | $16.8 M | $4.3 M | $10.1 M | 215.4 M | 120% |
zkLink Jahresrenditen
zkLink Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 19.67% O:$0.12 C:$0.14 | -17.39% O:$0.14 C:$0.12 | 38.32% O:$0.11 C:$0.16 | -17.42% O:$0.16 C:$0.13 | ||||||||
| 2025 | 6.84% O:$0.13 C:$0.14 | -39.79% O:$0.14 C:$0.08 | -58.56% O:$0.08 C:$0.04 | 73.45% O:$0.04 C:$0.06 | -43.98% O:$0.06 C:$0.03 |
ZKL OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(ZKL) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0373 | $0.0373 | $0.0319 | $0.0338 | $4 M | 119,358,979 | $7.5 M |
| 05/28/2025 | $0.0409 | $0.0417 | $0.0371 | $0.0373 | $3.8 M | 96,496,040 | $8.6 M |
| 05/27/2025 | $0.0479 | $0.0647 | $0.0403 | $0.0408 | $6.7 M | 149,978,266 | $9.8 M |
| 05/26/2025 | $0.0702 | $0.0726 | $0.0476 | $0.0476 | $5.9 M | 94,173,258 | $13.8 M |
| 05/25/2025 | $0.0647 | $0.0753 | $0.0647 | $0.0702 | $8.5 M | 121,064,986 | $15.4 M |
| 05/24/2025 | $0.0711 | $0.0711 | $0.0641 | $0.0648 | $7.8 M | 115,003,639 | $14.9 M |
| 05/23/2025 | $0.0730 | $0.0731 | $0.0710 | $0.0710 | $7.4 M | 102,502,437 | $15.8 M |
| 05/22/2025 | $0.0719 | $0.0747 | $0.0710 | $0.0730 | $7.3 M | 102,166,960 | $15.8 M |
| 05/21/2025 | $0.0720 | $0.0748 | $0.0715 | $0.0718 | $8 M | 110,217,347 | $15.9 M |
| 05/20/2025 | $0.0718 | $0.0723 | $0.0708 | $0.0718 | $6.2 M | 86,722,487 | $15.8 M |
| 05/19/2025 | $0.0723 | $0.0735 | $0.0714 | $0.0717 | $6.1 M | 84,335,780 | $16 M |
| 05/18/2025 | $0.0773 | $0.0808 | $0.0715 | $0.0722 | $6 M | 77,984,739 | $17 M |
| 05/17/2025 | $0.0760 | $0.0788 | $0.0753 | $0.0773 | $5.8 M | 74,883,377 | $17 M |
| 05/16/2025 | $0.0680 | $0.0797 | $0.0680 | $0.0760 | $5.8 M | 79,835,409 | $15.8 M |
| 05/15/2025 | $0.0674 | $0.0683 | $0.0664 | $0.0679 | $5 M | 74,604,757 | $14.8 M |
| 05/14/2025 | $0.0698 | $0.0700 | $0.0671 | $0.0677 | $4.2 M | 61,630,260 | $15.1 M |
| 05/13/2025 | $0.0656 | $0.0706 | $0.0654 | $0.0699 | $3.8 M | 55,677,153 | $14.9 M |
| 05/12/2025 | $0.0771 | $0.0773 | $0.0653 | $0.0657 | $3.3 M | 46,080,766 | $15.9 M |
| 05/11/2025 | $0.0741 | $0.0812 | $0.0732 | $0.0771 | $3.9 M | 50,752,258 | $17 M |
| 05/10/2025 | $0.0569 | $0.0754 | $0.0566 | $0.0740 | $4.1 M | 62,728,510 | $14.3 M |
| 05/09/2025 | $0.0575 | $0.0577 | $0.0564 | $0.0570 | $3.1 M | 54,253,784 | $12.5 M |
| 05/08/2025 | $0.0576 | $0.0581 | $0.0565 | $0.0577 | $3.3 M | 57,516,696 | $12.6 M |
| 05/07/2025 | $0.0578 | $0.0596 | $0.0561 | $0.0578 | $3.3 M | 57,297,260 | $12.8 M |
| 05/06/2025 | $0.0554 | $0.0659 | $0.0536 | $0.0578 | $3.7 M | 66,943,732 | $12.3 M |
| 05/05/2025 | $0.0588 | $0.0689 | $0.0529 | $0.0551 | $3.8 M | 64,054,753 | $13.1 M |
| 05/04/2025 | $0.0475 | $0.0699 | $0.0463 | $0.0587 | $4.9 M | 93,301,730 | $11.5 M |
| 05/03/2025 | $0.0541 | $0.0618 | $0.0465 | $0.0474 | $3.9 M | 73,538,198 | $11.6 M |
| 05/02/2025 | $0.0627 | $0.0701 | $0.0544 | $0.0544 | $3.9 M | 62,235,128 | $13.6 M |
| 05/01/2025 | $0.0604 | $0.0910 | $0.0581 | $0.0666 | $6.4 M | 90,605,342 | $15.6 M |
| 04/30/2025 | $0.0337 | $0.0983 | $0.0335 | $0.0607 | $6.9 M | 149,588,455 | $10.2 M |
| 04/29/2025 | $0.0321 | $0.0343 | $0.0312 | $0.0338 | $4 M | 122,353,688 | $7.1 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Bluefin (BLUE) Historische Kurse | $15,890,105 | $3,851,042 | 124.7 M | 0.10% | -3.81% | ||
 | SwarmNode.ai (SNAI) Historische Kurse | $13,347,409 | $2,826,218 | 902.5 M | -20.56% | -2.19% | ||
 | Games for a living (GFAL) Historische Kurse | $15,592,044 | $122,714 | 3.3 B | -4.09% | -1.76% | ||
 | MNEE (MNEE) Historische Kurse | $15,864,526 | $73,358 | 15 M | -1.12% | -0.97% | ||
 | SynFutures (F) Historische Kurse | $14,443,356 | $2,330,817 | 1.3 B | -12.37% | -5.84% | ||
 | Sigma (SIGMA) Historische Kurse | $14,469,572 | $700,775 | 899.8 M | -10.42% | -3.37% | ||
 | Leash (LEASH) Historische Kurse | $15,775,914 | $8,044 | 107.5 K | 3.48% | -2.61% | ||
 | LooksRare (LOOKS) Historische Kurse | $14,554,856 | $5,725,010 | 999.9 M | -14.34% | -10.37% | ||
 | AdEx (ADX) Historische Kurse | $14,535,301 | $6,771,272 | 144 M | -7.80% | -1.91% |