ZK Coin Historical Data

ZKC
Download
Date Close Price change Market cap Trading volume
Today $ 0.0627
+0.01%
$ 39.86 million $ 4.27 million
Yesterday $ 0.0627
+0.41%
$ 39.91 million $ 4.27 million
May 28, 2026 $ 0.0624
-3.74%
$ 39.79 million $ 6.05 million
May 27, 2026 $ 0.0648
-2.27%
$ 41.3 million $ 4.77 million
May 26, 2026 $ 0.0663
-2.90%
$ 42.25 million $ 5.62 million
May 25, 2026 $ 0.0683
+1.52%
$ 43.55 million $ 6.77 million
May 24, 2026 $ 0.0673
-2.54%
$ 42.87 million $ 4 million
May 23, 2026 $ 0.069
+2.92%
$ 44.05 million $ 5.8 million
May 22, 2026 $ 0.0671
-6.58%
$ 42.76 million $ 5.75 million
May 21, 2026 $ 0.0718
+4.41%
$ 45.39 million $ 7.46 million
May 20, 2026 $ 0.0688
+3.01%
$ 43.47 million $ 4.79 million
May 19, 2026 $ 0.0668
-3.53%
$ 42.18 million $ 3.93 million
May 18, 2026 $ 0.0692
+1.16%
$ 43.83 million $ 4.48 million
May 17, 2026 $ 0.0684
-1.44%
$ 43.23 million $ 5.32 million
May 16, 2026 $ 0.0694
-3.56%
$ 43.93 million $ 4.04 million
May 15, 2026 $ 0.072
-5.50%
$ 45.5 million $ 5 million
May 14, 2026 $ 0.0762
+0.22%
$ 48.13 million $ 3.97 million
May 13, 2026 $ 0.076
-5.56%
$ 47.98 million $ 5.27 million
May 12, 2026 $ 0.0805
-1.95%
$ 50.84 million $ 5.95 million
May 11, 2026 $ 0.0821
-0.01%
$ 51.85 million $ 5 million
May 10, 2026 $ 0.0821
+1.49%
$ 51.84 million $ 5.97 million
May 9, 2026 $ 0.0809
+1.03%
$ 51.05 million $ 7.1 million
May 8, 2026 $ 0.08
+4.85%
$ 50.53 million $ 5.71 million
May 7, 2026 $ 0.0763
-0.72%
$ 48.12 million $ 5.41 million
May 6, 2026 $ 0.0769
+0.96%
$ 48.5 million $ 7.41 million
May 5, 2026 $ 0.0762
+0.51%
$ 48 million $ 6.24 million
May 4, 2026 $ 0.0758
+3.28%
$ 47.8 million $ 5.36 million
May 3, 2026 $ 0.0734
-1.25%
$ 46.25 million $ 3.6 million
May 2, 2026 $ 0.0743
+0.20%
$ 46.88 million $ 3.5 million
May 1, 2026 $ 0.0742
+0.99%
$ 46.74 million $ 3.87 million
Apr 30, 2026 $ 0.0734
-1.20%
$ 46.36 million $ 4.24 million
Apr 29, 2026 $ 0.0743
-4.88%
$ 46.99 million $ 8.67 million
Apr 28, 2026 $ 0.0781
+5.40%
$ 49.42 million $ 11.3 million
Apr 27, 2026 $ 0.0741
-7.26%
$ 46.91 million $ 7.78 million
Apr 26, 2026 $ 0.0799
+6.41%
$ 50.51 million $ 13.73 million
Apr 25, 2026 $ 0.075
+1.59%
$ 47.39 million $ 13.03 million
Apr 24, 2026 $ 0.0739
+2.00%
$ 46.66 million $ 9.32 million
Apr 23, 2026 $ 0.0724
+0.57%
$ 45.75 million $ 4.69 million
Apr 22, 2026 $ 0.072
-0.47%
$ 45.46 million $ 5.13 million
Apr 21, 2026 $ 0.0724
+0.56%
$ 45.71 million $ 4.35 million
Apr 20, 2026 $ 0.072
+2.53%
$ 45.48 million $ 4.67 million
Apr 19, 2026 $ 0.0702
-5.28%
$ 44.36 million $ 6.09 million
Apr 18, 2026 $ 0.0741
-5.18%
$ 46.98 million $ 6.72 million
Apr 17, 2026 $ 0.0781
+1.32%
$ 49.58 million $ 8.45 million
Apr 16, 2026 $ 0.0771
+3.24%
$ 48.93 million $ 6.34 million
Apr 15, 2026 $ 0.0747
+2.18%
$ 47.55 million $ 8.21 million
Apr 14, 2026 $ 0.0731
+1.82%
$ 46.53 million $ 11.49 million
Apr 13, 2026 $ 0.0718
+4.57%
$ 45.79 million $ 7.11 million
Apr 12, 2026 $ 0.0687
-4.47%
$ 43.7 million $ 4.07 million
Apr 11, 2026 $ 0.0719
-0.41%
$ 45.75 million $ 4.74 million
Download