zkSync Historical Data

ZK Page 2
Download
Date Close Price change Market cap Trading volume
Apr 25, 2026 $ 0.016
-5.43%
$ 154.98 million $ 11.56 million
Apr 24, 2026 $ 0.0169
+2.79%
$ 163.78 million $ 15.12 million
Apr 23, 2026 $ 0.0164
-1.83%
$ 159.42 million $ 12.41 million
Apr 22, 2026 $ 0.0167
+2.96%
$ 162.48 million $ 12.88 million
Apr 21, 2026 $ 0.0163
-0.40%
$ 157.75 million $ 9.62 million
Apr 20, 2026 $ 0.0163
+5.75%
$ 156.8 million $ 9.67 million
Apr 19, 2026 $ 0.0154
-4.87%
$ 148.35 million $ 8.78 million
Apr 18, 2026 $ 0.0162
-4.68%
$ 155.78 million $ 14.47 million
Apr 17, 2026 $ 0.017
+3.28%
$ 163.48 million $ 21.95 million
Apr 16, 2026 $ 0.0165
+6.42%
$ 158.29 million $ 33.65 million
Apr 15, 2026 $ 0.0155
+1.87%
$ 148.78 million $ 8.9 million
Apr 14, 2026 $ 0.0152
-4.69%
$ 145.94 million $ 9.47 million
Apr 13, 2026 $ 0.0159
+5.23%
$ 153.12 million $ 10.92 million
Apr 12, 2026 $ 0.0152
-5.55%
$ 145.46 million $ 13.96 million
Apr 11, 2026 $ 0.016
+4.36%
$ 154 million $ 30.57 million
Apr 10, 2026 $ 0.0154
+1.16%
$ 147.63 million $ 10.23 million
Apr 9, 2026 $ 0.0152
+1.42%
$ 146 million $ 9.64 million
Apr 8, 2026 $ 0.015
-5.95%
$ 143.91 million $ 12.05 million
Apr 7, 2026 $ 0.0159
+6.73%
$ 153.01 million $ 12.95 million
Apr 6, 2026 $ 0.0149
-1.43%
$ 143.37 million $ 11.76 million
Apr 5, 2026 $ 0.0151
-1.65%
$ 145.44 million $ 36.9 million
Apr 4, 2026 $ 0.0154
+0.38%
$ 147.88 million $ 36.68 million
Apr 3, 2026 $ 0.0153
-9.08%
$ 147.31 million $ 19.08 million
Apr 2, 2026 $ 0.0169
-3.44%
$ 162.03 million $ 8.61 million
Apr 1, 2026 $ 0.0175
-0.09%
$ 167.8 million $ 10.09 million
Mar 31, 2026 $ 0.0175
+1.89%
$ 167.95 million $ 9.08 million
Mar 30, 2026 $ 0.0172
+1.49%
$ 164.83 million $ 7.89 million
Mar 29, 2026 $ 0.0169
-1.07%
$ 162.41 million $ 9.38 million
Mar 28, 2026 $ 0.0171
-1.31%
$ 164.16 million $ 7.46 million
Mar 27, 2026 $ 0.0173
-5.19%
$ 166.34 million $ 12.7 million
Mar 26, 2026 $ 0.0183
-4.25%
$ 175.45 million $ 10.44 million
Mar 25, 2026 $ 0.0191
+3.46%
$ 183.25 million $ 15.33 million
Mar 24, 2026 $ 0.0184
+1.23%
$ 177.12 million $ 14.65 million
Mar 23, 2026 $ 0.0182
+4.13%
$ 168.24 million $ 12.92 million
Mar 22, 2026 $ 0.0175
-3.69%
$ 161.55 million $ 10.42 million
Mar 21, 2026 $ 0.0182
-3.00%
$ 167.19 million $ 8.66 million
Mar 20, 2026 $ 0.0187
-0.98%
$ 172.56 million $ 8.89 million
Mar 19, 2026 $ 0.0189
-4.50%
$ 174.23 million $ 10.17 million
Mar 18, 2026 $ 0.0198
-7.64%
$ 182.59 million $ 18 million
Mar 17, 2026 $ 0.0214
+2.24%
$ 197.57 million $ 26.66 million
Mar 16, 2026 $ 0.021
+6.91%
$ 193.24 million $ 18.32 million
Mar 15, 2026 $ 0.0196
+2.78%
$ 180.76 million $ 9.99 million
Mar 14, 2026 $ 0.0191
-0.44%
$ 175.81 million $ 9.83 million
Mar 13, 2026 $ 0.0192
-0.57%
$ 176.49 million $ 15.7 million
Mar 12, 2026 $ 0.0193
+1.43%
$ 177.67 million $ 10.79 million
Mar 11, 2026 $ 0.019
-1.17%
$ 175.11 million $ 11.1 million
Mar 10, 2026 $ 0.0192
+1.89%
$ 177.11 million $ 32.45 million
Mar 9, 2026 $ 0.0189
+5.04%
$ 173.81 million $ 21.33 million
Mar 8, 2026 $ 0.018
-3.97%
$ 165.6 million $ 13.7 million
Mar 7, 2026 $ 0.0187
-1.69%
$ 172.45 million $ 13.02 million