zkSync Historical Data

ZK Page 10
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.152
-2.81%
$ 557.16 million $ 32 million
Jan 23, 2025 $ 0.156
-0.40%
$ 573.28 million $ 34.32 million
Jan 22, 2025 $ 0.157
-2.13%
$ 575.47 million $ 32.72 million
Jan 21, 2025 $ 0.16
+3.03%
$ 587.99 million $ 58.25 million
Jan 20, 2025 $ 0.155
-2.43%
$ 570.63 million $ 96.29 million
Jan 19, 2025 $ 0.159
-9.60%
$ 585.01 million $ 94.65 million
Jan 18, 2025 $ 0.176
-7.63%
$ 647.25 million $ 55.87 million
Jan 17, 2025 $ 0.191
+5.71%
$ 700.69 million $ 45.82 million
Jan 16, 2025 $ 0.18
-4.95%
$ 662.85 million $ 48.22 million
Jan 15, 2025 $ 0.19
+7.05%
$ 697.31 million $ 45.74 million
Jan 14, 2025 $ 0.177
+3.75%
$ 651.39 million $ 38.07 million
Jan 13, 2025 $ 0.171
-4.06%
$ 627.84 million $ 58.85 million
Jan 12, 2025 $ 0.178
-1.89%
$ 654.24 million $ 22.89 million
Jan 11, 2025 $ 0.181
-1.67%
$ 666.82 million $ 22.6 million
Jan 10, 2025 $ 0.185
+5.01%
$ 678.12 million $ 46.18 million
Jan 9, 2025 $ 0.176
-6.25%
$ 645.8 million $ 55.36 million
Jan 8, 2025 $ 0.187
-6.81%
$ 688.91 million $ 67.8 million
Jan 7, 2025 $ 0.201
-10.39%
$ 739.25 million $ 72.57 million
Jan 6, 2025 $ 0.224
+5.07%
$ 824.91 million $ 71.23 million
Jan 5, 2025 $ 0.214
+0.56%
$ 785.13 million $ 32.27 million
Jan 4, 2025 $ 0.212
-0.99%
$ 780.74 million $ 37 million
Jan 3, 2025 $ 0.214
+6.53%
$ 788.15 million $ 43.25 million
Jan 2, 2025 $ 0.201
+3.01%
$ 739.85 million $ 36.8 million
Jan 1, 2025 $ 0.195
+6.05%
$ 718.22 million $ 27.53 million
Dec 31, 2024 $ 0.184
-3.90%
$ 677.27 million $ 51.61 million
Dec 30, 2024 $ 0.192
-0.04%
$ 704.45 million $ 57.9 million
Dec 29, 2024 $ 0.192
-4.97%
$ 704.76 million $ 38.81 million
Dec 28, 2024 $ 0.202
+4.81%
$ 741.63 million $ 50.26 million
Dec 27, 2024 $ 0.193
-0.51%
$ 707.61 million $ 55.62 million
Dec 26, 2024 $ 0.193
-8.80%
$ 711.05 million $ 58.7 million
Dec 25, 2024 $ 0.212
+3.33%
$ 779.73 million $ 48.23 million
Dec 24, 2024 $ 0.205
+2.45%
$ 754.49 million $ 57.43 million
Dec 23, 2024 $ 0.2
+14.97%
$ 736.63 million $ 73.65 million
Dec 22, 2024 $ 0.174
+1.43%
$ 640.63 million $ 50.26 million
Dec 21, 2024 $ 0.172
-8.97%
$ 631.61 million $ 62.1 million
Dec 20, 2024 $ 0.189
+7.10%
$ 693.88 million $ 107.22 million
Dec 19, 2024 $ 0.176
-11.33%
$ 647.34 million $ 117.54 million
Dec 18, 2024 $ 0.199
-5.06%
$ 730.24 million $ 79.73 million
Dec 17, 2024 $ 0.209
-6.54%
$ 769.17 million $ 46.37 million
Dec 16, 2024 $ 0.224
-3.43%
$ 822.84 million $ 73.52 million
Dec 15, 2024 $ 0.232
+3.20%
$ 851.95 million $ 42.33 million
Dec 14, 2024 $ 0.225
-3.44%
$ 825.56 million $ 38.99 million
Dec 13, 2024 $ 0.233
-0.68%
$ 854.84 million $ 50.34 million
Dec 12, 2024 $ 0.234
-1.44%
$ 860.71 million $ 75.86 million
Dec 11, 2024 $ 0.238
+9.60%
$ 872.99 million $ 84.73 million
Dec 10, 2024 $ 0.217
+3.57%
$ 796.51 million $ 135.52 million
Dec 9, 2024 $ 0.209
-18.38%
$ 769.03 million $ 127.57 million
Dec 8, 2024 $ 0.257
-2.04%
$ 942.65 million $ 61.76 million
Dec 7, 2024 $ 0.262
+1.94%
$ 962.13 million $ 76.84 million
Dec 6, 2024 $ 0.257
+12.52%
$ 943.88 million $ 158.31 million