zkSync Historical Data

ZK Page 14
Download
Date Close Price change Market cap Trading volume
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
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