zkSync Historical Data

ZK Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0501
+0.30%
$ 184.06 million $ 12.5 million
Sep 26, 2025 $ 0.0498
+6.23%
$ 183.51 million $ 18.87 million
Sep 25, 2025 $ 0.0472
-6.70%
$ 171.93 million $ 25.09 million
Sep 24, 2025 $ 0.0504
+1.59%
$ 185.81 million $ 13.07 million
Sep 23, 2025 $ 0.0496
-1.70%
$ 182.25 million $ 13.97 million
Sep 22, 2025 $ 0.0503
-9.85%
$ 185.41 million $ 32.76 million
Sep 21, 2025 $ 0.0565
+0.25%
$ 205.18 million $ 13.09 million
Sep 20, 2025 $ 0.0566
+2.66%
$ 206.95 million $ 15.76 million
Sep 19, 2025 $ 0.0555
-4.98%
$ 202.61 million $ 19.17 million
Sep 18, 2025 $ 0.0584
-1.96%
$ 214.56 million $ 19.7 million
Sep 17, 2025 $ 0.0602
+4.03%
$ 218.9 million $ 20.77 million
Sep 16, 2025 $ 0.0582
+0.27%
$ 212.5 million $ 14.54 million
Sep 15, 2025 $ 0.0578
-3.56%
$ 213.2 million $ 21.19 million
Sep 14, 2025 $ 0.0607
-3.52%
$ 220.45 million $ 13.51 million
Sep 13, 2025 $ 0.0629
+0.09%
$ 231.2 million $ 20.16 million
Sep 12, 2025 $ 0.0628
+2.52%
$ 230.86 million $ 17.46 million
Sep 11, 2025 $ 0.0613
+0.43%
$ 225.17 million $ 17.1 million
Sep 10, 2025 $ 0.061
+1.61%
$ 224.26 million $ 21.53 million
Sep 9, 2025 $ 0.0601
+1.06%
$ 220.7 million $ 24.26 million
Sep 8, 2025 $ 0.0594
+3.90%
$ 218.39 million $ 17.74 million
Sep 7, 2025 $ 0.0572
+1.78%
$ 210.17 million $ 13.79 million
Sep 6, 2025 $ 0.0562
+0.08%
$ 206.48 million $ 10.65 million
Sep 5, 2025 $ 0.0561
+2.45%
$ 206.33 million $ 18.76 million
Sep 4, 2025 $ 0.0555
-4.19%
$ 201.39 million $ 15.44 million
Sep 3, 2025 $ 0.0581
+2.64%
$ 212.85 million $ 18.46 million
Sep 2, 2025 $ 0.0566
+3.55%
$ 208.12 million $ 22.81 million
Sep 1, 2025 $ 0.0546
-6.65%
$ 200.2 million $ 26.43 million
Aug 31, 2025 $ 0.0594
-1.37%
$ 215.06 million $ 14.61 million
Aug 30, 2025 $ 0.0602
-0.37%
$ 221.44 million $ 16.56 million
Aug 29, 2025 $ 0.0605
-5.37%
$ 222.17 million $ 34.66 million
Aug 28, 2025 $ 0.0639
+5.13%
$ 234.75 million $ 45.82 million
Aug 27, 2025 $ 0.0609
-2.70%
$ 223.34 million $ 26.75 million
Aug 26, 2025 $ 0.063
+3.06%
$ 230.15 million $ 24.71 million
Aug 25, 2025 $ 0.062
-8.64%
$ 224.69 million $ 44.55 million
Aug 24, 2025 $ 0.0685
-0.22%
$ 249.2 million $ 65.97 million
Aug 23, 2025 $ 0.069
-0.53%
$ 252.09 million $ 36.87 million
Aug 22, 2025 $ 0.0698
+15.12%
$ 254.83 million $ 45.95 million
Aug 21, 2025 $ 0.0613
-3.61%
$ 222.68 million $ 17.48 million
Aug 20, 2025 $ 0.0638
+4.41%
$ 233.67 million $ 27.13 million
Aug 19, 2025 $ 0.0618
-3.75%
$ 224.33 million $ 26.06 million
Aug 18, 2025 $ 0.0642
-4.62%
$ 236.05 million $ 31.82 million
Aug 17, 2025 $ 0.0673
+5.72%
$ 247.54 million $ 43.55 million
Aug 16, 2025 $ 0.0637
+2.23%
$ 234.09 million $ 18.21 million
Aug 15, 2025 $ 0.0623
-2.20%
$ 228.97 million $ 29.65 million
Aug 14, 2025 $ 0.0637
-9.34%
$ 234.11 million $ 82.87 million
Aug 13, 2025 $ 0.0703
+16.96%
$ 258.2 million $ 138.74 million
Aug 12, 2025 $ 0.0601
+7.16%
$ 220.77 million $ 27.01 million
Aug 11, 2025 $ 0.0561
-4.44%
$ 206.02 million $ 24.03 million
Aug 10, 2025 $ 0.0587
-1.31%
$ 215.6 million $ 21.24 million
Aug 9, 2025 $ 0.0594
+4.84%
$ 218.4 million $ 23.97 million