zkSync Historical Data

ZK Page 3
Download
Date Close Price change Market cap Trading volume
May 14, 2026 $0.018
+1.61%
$175.06 million $9.27 million
May 13, 2026 $0.0178
-4.63%
$172.28 million $15.13 million
May 12, 2026 $0.0186
-0.79%
$180.65 million $12.2 million
May 11, 2026 $0.0188
-2.21%
$182.1 million $13.27 million
May 10, 2026 $0.0192
+1.41%
$186.18 million $13.26 million
May 9, 2026 $0.0189
-4.27%
$183.59 million $15.74 million
May 8, 2026 $0.0198
+6.64%
$191.78 million $26.61 million
May 7, 2026 $0.0185
+0.89%
$179.85 million $23.51 million
May 6, 2026 $0.0184
+5.57%
$178.26 million $45.91 million
May 5, 2026 $0.0174
+2.38%
$168.85 million $15.79 million
May 4, 2026 $0.017
-1.65%
$164.93 million $36.95 million
May 3, 2026 $0.0173
+0.63%
$167.71 million $26.36 million
May 2, 2026 $0.0172
+11.74%
$166.66 million $31.92 million
May 1, 2026 $0.0154
+0.31%
$149.15 million $12.68 million
Apr 30, 2026 $0.0153
-0.56%
$148.68 million $9.58 million
Apr 29, 2026 $0.0154
-3.79%
$149.52 million $10.52 million
Apr 28, 2026 $0.016
+4.30%
$155.38 million $12.86 million
Apr 27, 2026 $0.0153
-3.85%
$148.86 million $12.76 million
Apr 26, 2026 $0.016
-0.07%
$154.9 million $9.54 million
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