zkSync Historical Data

ZK Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $0.0524
-12.96%
$192.72 million $45.13 million
May 29, 2025 $0.0602
-2.20%
$221.41 million $33.86 million
May 28, 2025 $0.0616
-1.94%
$226.38 million $26.28 million
May 27, 2025 $0.0628
+2.37%
$230.85 million $22.93 million
May 26, 2025 $0.0614
-3.13%
$225.5 million $19.63 million
May 25, 2025 $0.0633
-0.30%
$232.78 million $19.15 million
May 24, 2025 $0.0635
+0.49%
$233.48 million $18.01 million
May 23, 2025 $0.0632
-12.29%
$232.41 million $36.9 million
May 22, 2025 $0.0721
+5.85%
$264.97 million $38.65 million
May 21, 2025 $0.0681
+0.88%
$250.34 million $34.44 million
May 20, 2025 $0.0675
-0.14%
$248.15 million $21.15 million
May 19, 2025 $0.0676
-3.62%
$248.49 million $26.82 million
May 18, 2025 $0.0702
+7.79%
$257.92 million $26.13 million
May 17, 2025 $0.0651
-2.82%
$239.25 million $21.37 million
May 16, 2025 $0.067
-3.76%
$246.11 million $27.21 million
May 15, 2025 $0.0696
-4.92%
$255.74 million $31.55 million
May 14, 2025 $0.0732
-6.70%
$268.96 million $31.81 million
May 13, 2025 $0.0784
+6.17%
$288.27 million $45.91 million
May 12, 2025 $0.0739
-2.27%
$271.51 million $49.74 million
May 11, 2025 $0.0756
-3.48%
$277.78 million $56.43 million
May 10, 2025 $0.0783
+13.29%
$287.78 million $52.35 million
May 9, 2025 $0.0691
+9.28%
$254.02 million $86.14 million
May 8, 2025 $0.0632
+23.19%
$232.41 million $40.62 million
May 7, 2025 $0.0514
+1.05%
$188.75 million $18.07 million
May 6, 2025 $0.0508
-2.79%
$186.81 million $19.87 million
May 5, 2025 $0.0523
-2.64%
$192.18 million $20.22 million
May 4, 2025 $0.0537
+6.12%
$197.39 million $19.5 million
May 3, 2025 $0.0506
-11.69%
$186.01 million $19.63 million
May 2, 2025 $0.0573
-2.33%
$210.63 million $17.72 million
May 1, 2025 $0.0587
+1.90%
$215.63 million $20.56 million
Apr 30, 2025 $0.0576
-2.64%
$211.6 million $26.01 million
Apr 29, 2025 $0.0591
-0.27%
$217.33 million $19.11 million
Apr 28, 2025 $0.0593
+2.45%
$217.9 million $26.31 million
Apr 27, 2025 $0.0579
-6.43%
$212.7 million $20.75 million
Apr 26, 2025 $0.0619
+3.03%
$227.31 million $32.05 million
Apr 25, 2025 $0.06
+4.80%
$220.64 million $38.98 million
Apr 24, 2025 $0.0573
+2.39%
$210.53 million $28.48 million
Apr 23, 2025 $0.056
+0.85%
$205.63 million $28.93 million
Apr 22, 2025 $0.0555
+6.81%
$203.87 million $29.74 million
Apr 21, 2025 $0.0519
+2.22%
$190.87 million $22.65 million
Apr 20, 2025 $0.0508
+0.47%
$186.74 million $22.32 million
Apr 19, 2025 $0.0506
+4.79%
$185.87 million $19.74 million
Apr 18, 2025 $0.0483
-2.21%
$177.36 million $18.18 million
Apr 17, 2025 $0.0494
+4.56%
$181.4 million $26.45 million
Apr 16, 2025 $0.0472
+1.24%
$173.5 million $46.4 million
Apr 15, 2025 $0.0466
-4.60%
$171.39 million $93.46 million
Apr 14, 2025 $0.0489
-4.87%
$179.65 million $27.62 million
Apr 13, 2025 $0.0514
-7.50%
$188.85 million $32.02 million
Apr 12, 2025 $0.0556
+5.39%
$204.16 million $17.22 million
Apr 11, 2025 $0.0527
+1.20%
$193.72 million $24.91 million