zkSync Historical Data

ZK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.228
+1.33%
$ 839.49 million $ 106.28 million
Dec 4, 2024 $ 0.225
-0.07%
$ 827.94 million $ 114.82 million
Dec 3, 2024 $ 0.225
-0.73%
$ 828.53 million $ 107.83 million
Dec 2, 2024 $ 0.227
+5.05%
$ 834.64 million $ 112.47 million
Dec 1, 2024 $ 0.216
+13.73%
$ 794.36 million $ 181.62 million
Nov 30, 2024 $ 0.19
+1.46%
$ 698.57 million $ 44.68 million
Nov 29, 2024 $ 0.187
+4.23%
$ 688.55 million $ 38.03 million
Nov 28, 2024 $ 0.18
-1.00%
$ 660.73 million $ 56.41 million
Nov 27, 2024 $ 0.182
+9.86%
$ 667.36 million $ 60.46 million
Nov 26, 2024 $ 0.165
-4.33%
$ 607.47 million $ 63.94 million
Nov 25, 2024 $ 0.173
-0.82%
$ 635.23 million $ 71.71 million
Nov 24, 2024 $ 0.174
+4.83%
$ 640.36 million $ 75.81 million
Nov 23, 2024 $ 0.166
+6.60%
$ 610.89 million $ 86.8 million
Nov 22, 2024 $ 0.156
+4.50%
$ 573.05 million $ 77.45 million
Nov 21, 2024 $ 0.149
+11.11%
$ 548.56 million $ 63.69 million
Nov 20, 2024 $ 0.134
-6.90%
$ 493.69 million $ 37.14 million
Nov 19, 2024 $ 0.144
-6.58%
$ 530.3 million $ 35.39 million
Nov 18, 2024 $ 0.154
+6.34%
$ 567.36 million $ 51.81 million
Nov 17, 2024 $ 0.145
-3.55%
$ 533.56 million $ 49.41 million
Nov 16, 2024 $ 0.15
+4.49%
$ 553.06 million $ 42.22 million
Nov 15, 2024 $ 0.144
+5.78%
$ 529.3 million $ 42.57 million
Nov 14, 2024 $ 0.136
-6.03%
$ 500.36 million $ 67.35 million
Nov 13, 2024 $ 0.145
-7.70%
$ 532.49 million $ 102.05 million
Nov 12, 2024 $ 0.157
+1.20%
$ 576.94 million $ 153.84 million
Nov 11, 2024 $ 0.155
+4.54%
$ 570.08 million $ 104.32 million
Nov 10, 2024 $ 0.148
+2.09%
$ 545.43 million $ 96.59 million
Nov 9, 2024 $ 0.145
+5.71%
$ 534.08 million $ 49.22 million
Nov 8, 2024 $ 0.137
-1.73%
$ 505.14 million $ 44.13 million
Nov 7, 2024 $ 0.14
+1.25%
$ 513.94 million $ 54.11 million
Nov 6, 2024 $ 0.138
+14.69%
$ 507.62 million $ 63.46 million
Nov 5, 2024 $ 0.12
+4.30%
$ 442.6 million $ 28.68 million
Nov 4, 2024 $ 0.115
-3.72%
$ 424.41 million $ 30.44 million
Nov 3, 2024 $ 0.12
-4.44%
$ 441.22 million $ 33.91 million
Nov 2, 2024 $ 0.126
-3.24%
$ 461.85 million $ 17.13 million
Nov 1, 2024 $ 0.13
-0.04%
$ 477.31 million $ 31.06 million
Oct 31, 2024 $ 0.13
-7.21%
$ 477.64 million $ 32.06 million
Oct 30, 2024 $ 0.14
+2.12%
$ 514.61 million $ 47.09 million
Oct 29, 2024 $ 0.137
+3.66%
$ 503.89 million $ 42.71 million
Oct 28, 2024 $ 0.132
+2.23%
$ 486.21 million $ 40.43 million
Oct 27, 2024 $ 0.129
-0.24%
$ 475.61 million $ 21.29 million
Oct 26, 2024 $ 0.13
+1.38%
$ 476.76 million $ 35.37 million
Oct 25, 2024 $ 0.128
-7.12%
$ 470.41 million $ 48.13 million
Oct 24, 2024 $ 0.138
+0.97%
$ 506.46 million $ 35.06 million
Oct 23, 2024 $ 0.137
-5.90%
$ 501.73 million $ 42.35 million
Oct 22, 2024 $ 0.145
+1.69%
$ 533.16 million $ 72.78 million
Oct 21, 2024 $ 0.143
-4.61%
$ 524.46 million $ 40.48 million
Oct 20, 2024 $ 0.15
+4.66%
$ 549.78 million $ 63.17 million
Oct 19, 2024 $ 0.143
+5.51%
$ 525.32 million $ 46.48 million
Oct 18, 2024 $ 0.135
+7.26%
$ 497.65 million $ 37.47 million
Oct 17, 2024 $ 0.126
-2.78%
$ 464.07 million $ 30.39 million