zkSync Historical Data

ZK Page 3
Download
Date Close Price change Market cap Trading volume
Mar 6, 2026 $ 0.019
-0.84%
$ 175.4 million $ 16 million
Mar 5, 2026 $ 0.0192
+1.09%
$ 176.89 million $ 13.75 million
Mar 4, 2026 $ 0.019
+2.22%
$ 175.01 million $ 15.84 million
Mar 3, 2026 $ 0.0186
-0.22%
$ 171.22 million $ 12.92 million
Mar 2, 2026 $ 0.0186
+0.39%
$ 171.6 million $ 14.71 million
Mar 1, 2026 $ 0.0185
-3.00%
$ 170.93 million $ 13.8 million
Feb 28, 2026 $ 0.0191
-0.76%
$ 176.22 million $ 16.66 million
Feb 27, 2026 $ 0.0193
-2.72%
$ 177.58 million $ 14.69 million
Feb 26, 2026 $ 0.0198
-0.55%
$ 182.53 million $ 11.13 million
Feb 25, 2026 $ 0.0199
+4.14%
$ 183.5 million $ 22.6 million
Feb 24, 2026 $ 0.0191
-4.04%
$ 176.19 million $ 20.13 million
Feb 23, 2026 $ 0.0199
+4.17%
$ 183.62 million $ 55.43 million
Feb 22, 2026 $ 0.0191
-3.44%
$ 171.99 million $ 11.33 million
Feb 21, 2026 $ 0.0198
-2.62%
$ 178.12 million $ 14.29 million
Feb 20, 2026 $ 0.0203
+2.15%
$ 182.94 million $ 19.19 million
Feb 19, 2026 $ 0.0199
-3.03%
$ 179.02 million $ 21.53 million
Feb 18, 2026 $ 0.0205
-6.36%
$ 184.64 million $ 22.15 million
Feb 17, 2026 $ 0.0219
-0.56%
$ 197.08 million $ 21.23 million
Feb 16, 2026 $ 0.022
+0.74%
$ 198.27 million $ 21.85 million
Feb 15, 2026 $ 0.0219
-5.40%
$ 196.8 million $ 37.32 million
Feb 14, 2026 $ 0.0231
+3.17%
$ 208.05 million $ 19.05 million
Feb 13, 2026 $ 0.0224
+1.03%
$ 201.66 million $ 20.03 million
Feb 12, 2026 $ 0.0222
-0.10%
$ 195.07 million $ 26.32 million
Feb 11, 2026 $ 0.0222
+3.00%
$ 195.38 million $ 33.22 million
Feb 10, 2026 $ 0.0216
-4.28%
$ 189.53 million $ 34.89 million
Feb 9, 2026 $ 0.0225
+6.28%
$ 238.76 million $ 50.71 million
Feb 8, 2026 $ 0.0212
-3.06%
$ 225.04 million $ 31.32 million
Feb 7, 2026 $ 0.0218
-5.09%
$ 232.02 million $ 65.08 million
Feb 6, 2026 $ 0.023
+12.14%
$ 244.45 million $ 154.75 million
Feb 5, 2026 $ 0.0205
-11.14%
$ 217.96 million $ 58.66 million
Feb 4, 2026 $ 0.0231
+0.27%
$ 245.19 million $ 72.2 million
Feb 3, 2026 $ 0.023
-10.59%
$ 244.61 million $ 78.86 million
Feb 2, 2026 $ 0.0258
-14.09%
$ 273.49 million $ 198.74 million
Feb 1, 2026 $ 0.03
+35.49%
$ 318.27 million $ 509.7 million
Jan 31, 2026 $ 0.0221
-9.59%
$ 234.91 million $ 25.84 million
Jan 30, 2026 $ 0.0245
-3.10%
$ 259.82 million $ 16.51 million
Jan 29, 2026 $ 0.0253
-8.47%
$ 268.14 million $ 19.98 million
Jan 28, 2026 $ 0.0276
-1.35%
$ 292.96 million $ 13.84 million
Jan 27, 2026 $ 0.028
-1.10%
$ 296.97 million $ 12.78 million
Jan 26, 2026 $ 0.0283
+3.88%
$ 300.26 million $ 17.74 million
Jan 25, 2026 $ 0.0272
-5.61%
$ 289.04 million $ 20.13 million
Jan 24, 2026 $ 0.0288
-1.01%
$ 306.22 million $ 12.97 million
Jan 23, 2026 $ 0.0291
+0.10%
$ 309.39 million $ 18.19 million
Jan 22, 2026 $ 0.0291
-4.30%
$ 308.85 million $ 14.88 million
Jan 21, 2026 $ 0.0304
+3.11%
$ 322.91 million $ 26.02 million
Jan 20, 2026 $ 0.0295
-8.64%
$ 313.1 million $ 22.57 million
Jan 19, 2026 $ 0.0323
-3.32%
$ 342.62 million $ 38.59 million
Jan 18, 2026 $ 0.0334
-2.70%
$ 354.7 million $ 28.41 million
Jan 17, 2026 $ 0.0343
-2.63%
$ 364.29 million $ 16.49 million
Jan 16, 2026 $ 0.0352
+3.63%
$ 374.25 million $ 23.05 million