zkHive Historical Data

ZKHIVE Page 5
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 0.153
-7.31%
$ 15.3 million $ 188,888
Apr 15, 2024 $ 0.165
-16.59%
$ 16.5 million $ 753,426
Apr 14, 2024 $ 0.198
+15.68%
$ 19.8 million $ 813,773
Apr 13, 2024 $ 0.175
-26.86%
$ 17.47 million $ 4.49 million
Apr 12, 2024 $ 0.239
-16.21%
$ 23.9 million $ 620,853
Apr 11, 2024 $ 0.285
-6.39%
$ 28.48 million $ 741,347
Apr 10, 2024 $ 0.303
+15.01%
$ 30.31 million $ 1.15 million
Apr 9, 2024 $ 0.264
-16.77%
$ 26.36 million $ 1.04 million
Apr 8, 2024 $ 0.315
-14.58%
$ 31.52 million $ 747,376
Apr 7, 2024 $ 0.37
-6.38%
$ 36.97 million $ 743,584
Apr 6, 2024 $ 0.393
+14.36%
$ 39.27 million $ 1.57 million
Apr 5, 2024 $ 0.344
-2.26%
$ 34.37 million $ 1.39 million
Apr 4, 2024 $ 0.353
-5.13%
$ 35.28 million $ 2.66 million
Apr 3, 2024 $ 0.371
+28.21%
$ 37.07 million $ 6.01 million
Apr 2, 2024 $ 0.291
+22.96%
$ 29.1 million $ 3.99 million
Apr 1, 2024 $ 0.21
+11.83%
$ 23.36 million $ 1.61 million
Mar 31, 2024 $ 0.187
+42.97%
$ 18.75 million $ 2.1 million
Mar 30, 2024 $ 0.131
-23.06%
$ 13.11 million $ 615,659
Mar 29, 2024 $ 0.17
+16.89%
$ 17.05 million $ 1.18 million
Mar 28, 2024 $ 0.144
+32.35%
$ 14.43 million $ 667,355
Mar 27, 2024 $ 0.109
-2.73%
$ 10.89 million $ 463,000
Mar 26, 2024 $ 0.113
+22.70%
$ 11.33 million $ 795,777
Mar 25, 2024 $ 0.0922
+17.28%
$ 9.22 million $ 291,632
Mar 24, 2024 $ 0.0786
-9.87%
$ 7.86 million $ 278,171
Mar 23, 2024 $ 0.0875
+4.05%
$ 8.75 million $ 338,232
Mar 22, 2024 $ 0.0839
-17.21%
$ 8.39 million $ 340,093
Mar 21, 2024 $ 0.101
-13.57%
$ 10.13 million $ 531,714
Mar 20, 2024 $ 0.117
+31.20%
$ 11.67 million $ 551,512
Mar 19, 2024 $ 0.0889
-20.12%
$ 8.89 million $ 411,579
Mar 18, 2024 $ 0.111
+40.06%
$ 11.14 million $ 1.06 million
Mar 17, 2024 $ 0.0795
-0.20%
$ 7.95 million $ 927,439
Mar 16, 2024 $ 0.0797
-19.71%
$ 7.97 million $ 421,680
Mar 15, 2024 $ 0.0993
-5.91%
$ 9.93 million $ 1.34 million
Mar 14, 2024 $ 0.104
-14.54%
$ 10.4 million $ 1.23 million
Mar 13, 2024 $ 0.121
-2.41%
$ 12.09 million $ 1.29 million
Mar 12, 2024 $ 0.124
-11.74%
$ 12.38 million $ 1.44 million
Mar 11, 2024 $ 0.14
+5.38%
$ 14.03 million $ 1.54 million
Mar 10, 2024 $ 0.133
-12.57%
$ 13.32 million $ 1.39 million
Mar 9, 2024 $ 0.151
+33.53%
$ 15.11 million $ 1.8 million
Mar 8, 2024 $ 0.114
-28.03%
$ 11.45 million $ 2.49 million
Mar 7, 2024 $ 0.158
+9.60%
$ 15.77 million $ 5.66 million
Mar 6, 2024 $ 0.145
+37.95%
$ 14.5 million $ 6.63 million
Download