zkSync Historical Data

ZK Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.0945
-3.01%
$347.21 million $24.67 million
Feb 28, 2025 $0.0974
-0.58%
$358 million $41.87 million
Feb 27, 2025 $0.098
-0.95%
$360.08 million $28.89 million
Feb 26, 2025 $0.0989
-0.08%
$363.54 million $41.51 million
Feb 25, 2025 $0.099
+5.74%
$363.71 million $49.7 million
Feb 24, 2025 $0.0936
-12.16%
$343.94 million $44.74 million
Feb 23, 2025 $0.107
-0.38%
$391.45 million $18.43 million
Feb 22, 2025 $0.107
+2.90%
$392.96 million $24.93 million
Feb 21, 2025 $0.104
-5.44%
$381.78 million $40.05 million
Feb 20, 2025 $0.11
+2.53%
$403.73 million $20.18 million
Feb 19, 2025 $0.107
+3.57%
$393.76 million $25.29 million
Feb 18, 2025 $0.103
-5.60%
$380.19 million $28.79 million
Feb 17, 2025 $0.11
+0.21%
$402.72 million $30.12 million
Feb 16, 2025 $0.109
+1.47%
$401.84 million $20.88 million
Feb 15, 2025 $0.108
-4.18%
$396.03 million $14.49 million
Feb 14, 2025 $0.112
+4.48%
$413.29 million $24.02 million
Feb 13, 2025 $0.108
-4.20%
$395.47 million $25.23 million
Feb 12, 2025 $0.112
+5.58%
$412.81 million $32.66 million
Feb 11, 2025 $0.106
-3.44%
$391 million $25.28 million
Feb 10, 2025 $0.11
+1.90%
$404.94 million $21.8 million
Feb 9, 2025 $0.108
+0.61%
$397.38 million $22.29 million
Feb 8, 2025 $0.107
+3.77%
$395.02 million $18.51 million
Feb 7, 2025 $0.104
-2.80%
$380.67 million $27.41 million
Feb 6, 2025 $0.107
-5.76%
$391.65 million $31.58 million
Feb 5, 2025 $0.113
-0.13%
$415.6 million $40.28 million
Feb 4, 2025 $0.113
-7.14%
$416.13 million $61.58 million
Feb 3, 2025 $0.122
+4.91%
$447.99 million $134.24 million
Feb 2, 2025 $0.116
-14.49%
$427.04 million $71.17 million
Feb 1, 2025 $0.136
-11.04%
$499.44 million $34.87 million
Jan 31, 2025 $0.153
+4.91%
$561.69 million $53.87 million
Jan 30, 2025 $0.146
+5.57%
$535.43 million $23.93 million
Jan 29, 2025 $0.138
+4.13%
$507.11 million $32.86 million
Jan 28, 2025 $0.133
-8.05%
$487.01 million $26.79 million
Jan 27, 2025 $0.144
-3.36%
$529.52 million $56.69 million
Jan 26, 2025 $0.149
-1.91%
$547.95 million $22.63 million
Jan 25, 2025 $0.152
+0.26%
$558.61 million $23 million
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