zkHive Historical Data

ZKHIVE Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5, 2024 $ 0.0194
-5.49%
$ 1.93 million $ 36,146
Jun 4, 2024 $ 0.0205
+1.06%
$ 2.04 million $ 19,255
Jun 3, 2024 $ 0.0203
-2.91%
$ 2.02 million $ 8,141
Jun 2, 2024 $ 0.0209
-0.97%
$ 2.08 million $ 2,498
Jun 1, 2024 $ 0.0216
-8.36%
$ 2.15 million $ 36,946
May 31, 2024 $ 0.0235
-22.38%
$ 2.34 million $ 71,659
May 30, 2024 $ 0.0307
-6.32%
$ 3.05 million $ 35,970
May 29, 2024 $ 0.0327
-25.21%
$ 3.26 million $ 151,024
May 28, 2024 $ 0.0438
-5.84%
$ 4.36 million $ 39,810
May 27, 2024 $ 0.0465
-4.14%
$ 4.63 million $ 37,019
May 26, 2024 $ 0.0485
+1.59%
$ 4.83 million $ 2,765
May 25, 2024 $ 0.0478
-4.17%
$ 4.75 million $ 27,578
May 24, 2024 $ 0.0499
+8.98%
$ 4.96 million $ 60,853
May 23, 2024 $ 0.0456
-28.39%
$ 4.54 million $ 130,000
May 22, 2024 $ 0.0638
-13.27%
$ 6.34 million $ 83,712
May 21, 2024 $ 0.0735
+10.89%
$ 7.32 million $ 88,246
May 20, 2024 $ 0.0663
+25.51%
$ 6.6 million $ 59,711
May 19, 2024 $ 0.0528
+12.19%
$ 5.25 million $ 62,718
May 18, 2024 $ 0.0471
+5.03%
$ 4.68 million $ 20,861
May 17, 2024 $ 0.0443
+7.45%
$ 4.41 million $ 25,905
May 16, 2024 $ 0.0412
-16.53%
$ 4.1 million $ 57,386
May 15, 2024 $ 0.0494
+13.63%
$ 4.91 million $ 96,231
May 14, 2024 $ 0.0435
-16.40%
$ 4.33 million $ 71,256
May 13, 2024 $ 0.052
-14.96%
$ 5.17 million $ 70,536
May 12, 2024 $ 0.0612
+5.39%
$ 6.12 million $ 215,563
May 11, 2024 $ 0.058
-22.46%
$ 5.8 million $ 337,667
May 10, 2024 $ 0.0748
+1.15%
$ 7.48 million $ 60,152
May 9, 2024 $ 0.074
-0.53%
$ 7.4 million $ 56,040
May 8, 2024 $ 0.0743
-9.40%
$ 7.43 million $ 53,296
May 7, 2024 $ 0.0822
+5.11%
$ 8.22 million $ 143,653
May 6, 2024 $ 0.0782
-11.46%
$ 7.82 million $ 168,741
May 5, 2024 $ 0.0883
-13.31%
$ 8.83 million $ 289,159
May 4, 2024 $ 0.102
+0.76%
$ 10.18 million $ 6,241
May 3, 2024 $ 0.101
+0.51%
$ 10.13 million $ 48,660
May 2, 2024 $ 0.101
+11.93%
$ 10.08 million $ 102,974
May 1, 2024 $ 0.0917
-9.24%
$ 9.1 million $ 173,535
Apr 30, 2024 $ 0.101
-4.14%
$ 10.12 million $ 128,682
Apr 29, 2024 $ 0.106
-9.81%
$ 10.55 million $ 72,601
Apr 28, 2024 $ 0.117
+1.88%
$ 11.69 million $ 47,620
Apr 27, 2024 $ 0.115
+18.15%
$ 11.47 million $ 122,480
Apr 26, 2024 $ 0.0976
-11.80%
$ 9.76 million $ 194,660
Apr 25, 2024 $ 0.111
-8.21%
$ 11.1 million $ 227,565
Apr 24, 2024 $ 0.121
-12.59%
$ 12.08 million $ 118,537
Apr 23, 2024 $ 0.138
-15.97%
$ 13.82 million $ 164,760
Apr 22, 2024 $ 0.165
+33.81%
$ 16.45 million $ 289,832
Apr 21, 2024 $ 0.123
-21.09%
$ 12.35 million $ 229,350
Apr 20, 2024 $ 0.156
+3.39%
$ 15.64 million $ 87,561
Apr 19, 2024 $ 0.151
+0.40%
$ 15.15 million $ 169,518
Apr 18, 2024 $ 0.151
+14.83%
$ 15.09 million $ 208,732
Apr 17, 2024 $ 0.131
-14.15%
$ 13.14 million $ 186,023