zkSync Historical Data

ZK Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.0342
+4.75%
$ 308.73 million $ 19.24 million
Jan 4, 2026 $ 0.0327
+0.44%
$ 294.73 million $ 15.99 million
Jan 3, 2026 $ 0.0325
-1.37%
$ 293.22 million $ 14.72 million
Jan 2, 2026 $ 0.033
+6.90%
$ 297.52 million $ 22.1 million
Jan 1, 2026 $ 0.0309
+6.49%
$ 278.32 million $ 16.95 million
Dec 31, 2025 $ 0.0289
-2.89%
$ 261.28 million $ 12.02 million
Dec 30, 2025 $ 0.0296
+0.66%
$ 268.19 million $ 13.78 million
Dec 29, 2025 $ 0.0297
-0.95%
$ 265.51 million $ 16.08 million
Dec 28, 2025 $ 0.0298
-5.09%
$ 270.45 million $ 15.83 million
Dec 27, 2025 $ 0.0313
+7.38%
$ 283.68 million $ 38.57 million
Dec 26, 2025 $ 0.029
+5.22%
$ 262.93 million $ 16.92 million
Dec 25, 2025 $ 0.028
-1.08%
$ 248.95 million $ 12.2 million
Dec 24, 2025 $ 0.0286
-0.85%
$ 255.34 million $ 15.62 million
Dec 23, 2025 $ 0.0285
+0.56%
$ 260.02 million $ 21.84 million
Dec 22, 2025 $ 0.0284
+4.34%
$ 255.59 million $ 17.59 million
Dec 21, 2025 $ 0.0271
-3.43%
$ 245.07 million $ 13.63 million
Dec 20, 2025 $ 0.0282
+4.02%
$ 253.17 million $ 19.05 million
Dec 19, 2025 $ 0.0272
+6.91%
$ 244.22 million $ 18.02 million
Dec 18, 2025 $ 0.0255
-5.97%
$ 229.69 million $ 22.41 million
Dec 17, 2025 $ 0.0272
-7.24%
$ 244.82 million $ 25.01 million
Dec 16, 2025 $ 0.0292
+0.22%
$ 264.14 million $ 21.36 million
Dec 15, 2025 $ 0.0291
-0.95%
$ 262.45 million $ 48.55 million
Dec 14, 2025 $ 0.0293
-5.30%
$ 264.73 million $ 15.59 million
Dec 13, 2025 $ 0.031
-1.17%
$ 279.37 million $ 14.16 million
Dec 12, 2025 $ 0.0314
-5.78%
$ 282.59 million $ 24.99 million
Dec 11, 2025 $ 0.0333
-2.69%
$ 300.11 million $ 28.15 million
Dec 10, 2025 $ 0.0342
-2.18%
$ 308.43 million $ 35.98 million
Dec 9, 2025 $ 0.035
+6.49%
$ 315.25 million $ 30.73 million
Dec 8, 2025 $ 0.0328
+2.76%
$ 120.64 million $ 22.98 million
Dec 7, 2025 $ 0.0319
-3.34%
$ 117.36 million $ 25.54 million
Dec 6, 2025 $ 0.033
-1.48%
$ 121.47 million $ 19.24 million
Dec 5, 2025 $ 0.0335
-10.69%
$ 123.32 million $ 38.25 million
Dec 4, 2025 $ 0.0376
-1.91%
$ 138.11 million $ 30.93 million
Dec 3, 2025 $ 0.0383
+8.49%
$ 140.82 million $ 39.59 million
Dec 2, 2025 $ 0.0353
+2.15%
$ 129.7 million $ 29.86 million
Dec 1, 2025 $ 0.0345
-5.48%
$ 126.97 million $ 34.06 million
Nov 30, 2025 $ 0.0376
-0.64%
$ 134.33 million $ 16.49 million
Nov 29, 2025 $ 0.0379
-3.25%
$ 139.23 million $ 18.7 million
Nov 28, 2025 $ 0.0396
+1.85%
$ 144.14 million $ 34.05 million
Nov 27, 2025 $ 0.0394
-2.36%
$ 142.86 million $ 34.46 million
Nov 26, 2025 $ 0.0407
-3.61%
$ 148.34 million $ 73.66 million
Nov 25, 2025 $ 0.0408
+2.67%
$ 155.31 million $ 39.95 million
Nov 24, 2025 $ 0.04
+6.28%
$ 146.06 million $ 51.28 million
Nov 23, 2025 $ 0.0384
-0.69%
$ 138.36 million $ 39.13 million
Nov 22, 2025 $ 0.0394
-3.16%
$ 142.07 million $ 52.61 million
Nov 21, 2025 $ 0.0395
-12.08%
$ 149.31 million $ 87.48 million
Nov 20, 2025 $ 0.0465
-8.41%
$ 165.08 million $ 130.96 million
Nov 19, 2025 $ 0.0507
+10.35%
$ 186.29 million $ 186.11 million
Nov 18, 2025 $ 0.0463
-0.21%
$ 169.01 million $ 67.8 million
Nov 17, 2025 $ 0.0464
-10.91%
$ 170.48 million $ 126.72 million