zkSync Historical Data

ZK Page 13
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 0.112
-5.02%
$ 411.65 million $ 36.87 million
Aug 26, 2024 $ 0.118
-9.11%
$ 433.53 million $ 33.12 million
Aug 25, 2024 $ 0.13
-0.67%
$ 476.98 million $ 34.75 million
Aug 24, 2024 $ 0.131
-1.23%
$ 480.36 million $ 38.93 million
Aug 23, 2024 $ 0.132
+8.33%
$ 486.32 million $ 40.38 million
Aug 22, 2024 $ 0.122
+5.13%
$ 448.93 million $ 44.7 million
Aug 21, 2024 $ 0.116
+4.96%
$ 427.08 million $ 27.75 million
Aug 20, 2024 $ 0.111
-1.50%
$ 406.9 million $ 23.49 million
Aug 19, 2024 $ 0.112
+2.32%
$ 413.2 million $ 31.19 million
Aug 18, 2024 $ 0.11
+1.71%
$ 403.68 million $ 27.07 million
Aug 17, 2024 $ 0.108
+3.85%
$ 396.81 million $ 23.76 million
Aug 16, 2024 $ 0.104
-2.20%
$ 382.09 million $ 29.48 million
Aug 15, 2024 $ 0.106
-4.81%
$ 390.69 million $ 31.47 million
Aug 14, 2024 $ 0.112
-4.75%
$ 410.44 million $ 35.27 million
Aug 13, 2024 $ 0.117
+0.25%
$ 431.05 million $ 35.23 million
Aug 12, 2024 $ 0.117
+7.40%
$ 429.98 million $ 53.45 million
Aug 11, 2024 $ 0.109
-7.16%
$ 400.47 million $ 28.25 million
Aug 10, 2024 $ 0.117
+1.59%
$ 431.37 million $ 26.31 million
Aug 9, 2024 $ 0.116
-2.06%
$ 424.64 million $ 32.28 million
Aug 8, 2024 $ 0.118
+19.42%
$ 433.73 million $ 59.81 million
Aug 7, 2024 $ 0.0988
-4.38%
$ 363.2 million $ 48.48 million
Aug 6, 2024 $ 0.103
+8.88%
$ 379.95 million $ 61.45 million
Aug 5, 2024 $ 0.095
-10.86%
$ 348.99 million $ 155.73 million
Aug 4, 2024 $ 0.107
-7.16%
$ 391.52 million $ 86.05 million
Aug 3, 2024 $ 0.115
-7.02%
$ 421.61 million $ 75.16 million
Aug 2, 2024 $ 0.123
-13.00%
$ 453.61 million $ 71.88 million
Aug 1, 2024 $ 0.142
-2.97%
$ 521.37 million $ 39.87 million
Jul 31, 2024 $ 0.146
-2.02%
$ 537.21 million $ 42.24 million
Jul 30, 2024 $ 0.149
-4.02%
$ 548.28 million $ 47.29 million
Jul 29, 2024 $ 0.155
-1.38%
$ 571.23 million $ 38.71 million
Jul 28, 2024 $ 0.158
-2.39%
$ 579.27 million $ 27.14 million
Jul 27, 2024 $ 0.161
+0.15%
$ 593.3 million $ 51.22 million
Jul 26, 2024 $ 0.161
+3.24%
$ 592.42 million $ 55.76 million
Jul 25, 2024 $ 0.156
-6.55%
$ 573.82 million $ 91.64 million
Jul 24, 2024 $ 0.167
-7.77%
$ 613.92 million $ 102.79 million
Jul 23, 2024 $ 0.181
+0.89%
$ 665.9 million $ 138.86 million
Jul 22, 2024 $ 0.18
-9.46%
$ 659.93 million $ 127 million
Jul 21, 2024 $ 0.198
+4.52%
$ 728.82 million $ 152.28 million
Jul 20, 2024 $ 0.19
+7.01%
$ 697.32 million $ 118.88 million
Jul 19, 2024 $ 0.177
+6.16%
$ 651.68 million $ 111.99 million
Jul 18, 2024 $ 0.167
+0.20%
$ 613.74 million $ 88.41 million
Jul 17, 2024 $ 0.167
-3.41%
$ 612.41 million $ 105.55 million
Jul 16, 2024 $ 0.173
-2.66%
$ 634.02 million $ 122.39 million
Jul 15, 2024 $ 0.177
+6.78%
$ 651.29 million $ 115.8 million
Jul 14, 2024 $ 0.166
+3.76%
$ 610.06 million $ 81.91 million
Jul 13, 2024 $ 0.16
+1.58%
$ 587.92 million $ 86.28 million
Jul 12, 2024 $ 0.158
+2.84%
$ 578.81 million $ 98.69 million
Jul 11, 2024 $ 0.153
-6.34%
$ 562.85 million $ 124.32 million
Jul 10, 2024 $ 0.164
+9.41%
$ 601.07 million $ 120.96 million
Jul 9, 2024 $ 0.149
+2.80%
$ 549.4 million $ 110.98 million