zkSync Historical Data

ZK Page 12
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.13
-2.83%
$ 477.32 million $ 32.75 million
Oct 15, 2024 $ 0.134
-3.49%
$ 491.25 million $ 48.06 million
Oct 14, 2024 $ 0.138
+6.43%
$ 508.87 million $ 41.39 million
Oct 13, 2024 $ 0.13
-2.01%
$ 478.12 million $ 33.32 million
Oct 12, 2024 $ 0.133
+1.27%
$ 487.93 million $ 24.55 million
Oct 11, 2024 $ 0.131
+3.96%
$ 481.83 million $ 34.57 million
Oct 10, 2024 $ 0.126
+4.76%
$ 463.59 million $ 38.16 million
Oct 9, 2024 $ 0.12
-5.34%
$ 442.51 million $ 32.69 million
Oct 8, 2024 $ 0.127
-2.96%
$ 467.45 million $ 40.79 million
Oct 7, 2024 $ 0.131
+1.73%
$ 482.02 million $ 56.78 million
Oct 6, 2024 $ 0.129
+3.59%
$ 473.82 million $ 24.22 million
Oct 5, 2024 $ 0.124
-2.26%
$ 457.4 million $ 27.65 million
Oct 4, 2024 $ 0.127
+6.65%
$ 467.99 million $ 45.52 million
Oct 3, 2024 $ 0.119
-4.14%
$ 438.8 million $ 52.64 million
Oct 2, 2024 $ 0.125
+1.67%
$ 457.6 million $ 64.83 million
Oct 1, 2024 $ 0.122
-11.24%
$ 450.11 million $ 70.98 million
Sep 30, 2024 $ 0.138
-6.13%
$ 507.11 million $ 56.19 million
Sep 29, 2024 $ 0.147
+0.93%
$ 540.09 million $ 40.07 million
Sep 28, 2024 $ 0.145
-4.57%
$ 534.71 million $ 31.35 million
Sep 27, 2024 $ 0.152
+5.95%
$ 560.17 million $ 39.42 million
Sep 26, 2024 $ 0.144
+8.31%
$ 528.62 million $ 53.95 million
Sep 25, 2024 $ 0.133
-1.41%
$ 487.92 million $ 71.02 million
Sep 24, 2024 $ 0.135
+6.80%
$ 494.74 million $ 60.78 million
Sep 23, 2024 $ 0.126
+3.01%
$ 463.2 million $ 42.9 million
Sep 22, 2024 $ 0.122
-4.35%
$ 449.23 million $ 28.65 million
Sep 21, 2024 $ 0.128
+4.99%
$ 469.72 million $ 30.38 million
Sep 20, 2024 $ 0.122
-0.76%
$ 447.58 million $ 35.54 million
Sep 19, 2024 $ 0.123
+4.29%
$ 450.85 million $ 45.47 million
Sep 18, 2024 $ 0.118
+5.77%
$ 432.29 million $ 37.75 million
Sep 17, 2024 $ 0.111
+2.89%
$ 408.72 million $ 29.7 million
Sep 16, 2024 $ 0.108
-1.20%
$ 397.24 million $ 29.92 million
Sep 15, 2024 $ 0.109
-5.45%
$ 402.28 million $ 23.18 million
Sep 14, 2024 $ 0.116
-2.51%
$ 425.73 million $ 18.53 million
Sep 13, 2024 $ 0.119
+3.65%
$ 436.52 million $ 29.82 million
Sep 12, 2024 $ 0.115
+6.06%
$ 421.15 million $ 34.14 million
Sep 11, 2024 $ 0.108
-2.85%
$ 396.98 million $ 32.17 million
Sep 10, 2024 $ 0.111
-0.94%
$ 408.5 million $ 26.6 million
Sep 9, 2024 $ 0.112
+7.11%
$ 412.39 million $ 29.64 million
Sep 8, 2024 $ 0.105
+3.14%
$ 384.99 million $ 23.62 million
Sep 7, 2024 $ 0.102
+2.46%
$ 373.28 million $ 28.23 million
Sep 6, 2024 $ 0.0991
-1.86%
$ 364.32 million $ 47.21 million
Sep 5, 2024 $ 0.101
-1.50%
$ 371.43 million $ 26.77 million
Sep 4, 2024 $ 0.103
+4.18%
$ 377.1 million $ 33.15 million
Sep 3, 2024 $ 0.0985
-7.58%
$ 362.12 million $ 22.53 million
Sep 2, 2024 $ 0.107
+7.91%
$ 391.83 million $ 22.16 million
Sep 1, 2024 $ 0.0988
-5.20%
$ 363.12 million $ 21.58 million
Aug 31, 2024 $ 0.104
-3.19%
$ 383.06 million $ 16.16 million
Aug 30, 2024 $ 0.108
-0.88%
$ 395.69 million $ 35.3 million
Aug 29, 2024 $ 0.109
+1.18%
$ 399.34 million $ 31.54 million
Aug 28, 2024 $ 0.107
-4.12%
$ 394.82 million $ 45.87 million