ZK Coin Historical Data

ZKC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $ 0.118
-3.88%
$ 72.96 million $ 15.3 million
Jan 6, 2026 $ 0.123
-0.28%
$ 75.99 million $ 10.59 million
Jan 5, 2026 $ 0.124
+0.85%
$ 76.19 million $ 11.19 million
Jan 4, 2026 $ 0.122
-0.12%
$ 75.64 million $ 10.38 million
Jan 3, 2026 $ 0.123
+3.74%
$ 75.71 million $ 20.88 million
Jan 2, 2026 $ 0.118
+3.42%
$ 73 million $ 11.48 million
Jan 1, 2026 $ 0.114
+2.44%
$ 70.58 million $ 16.29 million
Dec 31, 2025 $ 0.112
-6.04%
$ 68.91 million $ 9.65 million
Dec 30, 2025 $ 0.12
-3.27%
$ 73.46 million $ 26.81 million
Dec 29, 2025 $ 0.124
+13.07%
$ 76.31 million $ 85.11 million
Dec 28, 2025 $ 0.11
-6.94%
$ 67.87 million $ 9.76 million
Dec 27, 2025 $ 0.118
-1.85%
$ 72.9 million $ 14.8 million
Dec 26, 2025 $ 0.12
-8.78%
$ 74.08 million $ 27.19 million
Dec 25, 2025 $ 0.132
+11.93%
$ 80.71 million $ 89.78 million
Dec 24, 2025 $ 0.119
+16.37%
$ 73.04 million $ 85.75 million
Dec 23, 2025 $ 0.102
+1.24%
$ 62.96 million $ 10.35 million
Dec 22, 2025 $ 0.1
+0.08%
$ 61.81 million $ 8.72 million
Dec 21, 2025 $ 0.1
-5.19%
$ 61.65 million $ 9.23 million
Dec 20, 2025 $ 0.106
+4.34%
$ 64.49 million $ 18.12 million
Dec 19, 2025 $ 0.102
+6.52%
$ 61.88 million $ 10.4 million
Dec 18, 2025 $ 0.0964
-4.54%
$ 58.36 million $ 12.41 million
Dec 17, 2025 $ 0.102
-6.64%
$ 61.66 million $ 8.38 million
Dec 16, 2025 $ 0.109
-2.29%
$ 66.49 million $ 7.8 million
Dec 15, 2025 $ 0.111
-6.23%
$ 68 million $ 8.74 million
Dec 14, 2025 $ 0.119
-5.91%
$ 71.94 million $ 7.35 million
Dec 13, 2025 $ 0.126
-0.25%
$ 76.67 million $ 5.98 million
Dec 12, 2025 $ 0.126
-3.38%
$ 76.82 million $ 7.41 million
Dec 11, 2025 $ 0.131
-2.37%
$ 79.49 million $ 8.59 million
Dec 10, 2025 $ 0.134
-2.78%
$ 46.37 million $ 7.56 million
Dec 9, 2025 $ 0.138
+1.96%
$ 47.69 million $ 8.04 million
Dec 8, 2025 $ 0.135
+0.97%
$ 46.77 million $ 8.09 million
Dec 7, 2025 $ 0.134
-3.73%
$ 46.33 million $ 8.46 million
Dec 6, 2025 $ 0.139
-0.89%
$ 48.12 million $ 8.43 million
Dec 5, 2025 $ 0.14
-3.77%
$ 48.55 million $ 11.05 million
Dec 4, 2025 $ 0.146
+0.36%
$ 50.45 million $ 93.81 million
Dec 3, 2025 $ 0.145
+0.89%
$ 50.32 million $ 81.58 million
Dec 2, 2025 $ 0.144
+1.32%
$ 49.83 million $ 87.13 million
Dec 1, 2025 $ 0.142
+0.22%
$ 49.19 million $ 84.56 million
Nov 30, 2025 $ 0.145
-0.78%
$ 49.07 million $ 74.37 million
Nov 29, 2025 $ 0.146
-2.32%
$ 50.41 million $ 74.4 million
Nov 28, 2025 $ 0.149
-4.84%
$ 51.74 million $ 78.37 million
Nov 27, 2025 $ 0.156
+3.91%
$ 54.27 million $ 91.15 million
Nov 26, 2025 $ 0.15
-1.99%
$ 52.11 million $ 79.08 million
Nov 25, 2025 $ 0.152
-0.97%
$ 53.02 million $ 79.67 million
Nov 24, 2025 $ 0.154
+7.75%
$ 53.09 million $ 115.59 million
Nov 23, 2025 $ 0.143
-1.98%
$ 49.37 million $ 77.3 million
Nov 22, 2025 $ 0.147
-4.90%
$ 50.41 million $ 123.89 million
Nov 21, 2025 $ 0.148
+1.67%
$ 53.41 million $ 137.49 million
Nov 20, 2025 $ 0.149
-1.98%
$ 50.24 million $ 74.16 million
Nov 19, 2025 $ 0.152
-2.57%
$ 52.42 million $ 71.8 million