zkSync Historical Data

ZK Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 2025 $ 0.0522
+1.85%
$ 191.2 million $ 198.33 million
Nov 15, 2025 $ 0.0501
-3.65%
$ 188.84 million $ 126.28 million
Nov 14, 2025 $ 0.0525
+11.21%
$ 191.17 million $ 146.42 million
Nov 13, 2025 $ 0.0466
-5.65%
$ 173.45 million $ 49.68 million
Nov 12, 2025 $ 0.0493
-1.99%
$ 181.5 million $ 40.16 million
Nov 11, 2025 $ 0.0503
-11.60%
$ 184.95 million $ 95.46 million
Nov 10, 2025 $ 0.0569
+1.39%
$ 209.2 million $ 256.98 million
Nov 9, 2025 $ 0.0561
-0.58%
$ 206.44 million $ 225.55 million
Nov 8, 2025 $ 0.0565
-9.99%
$ 207.55 million $ 209.07 million
Nov 7, 2025 $ 0.0627
-9.79%
$ 230.58 million $ 310.76 million
Nov 6, 2025 $ 0.0695
-8.33%
$ 255.56 million $ 419.27 million
Nov 5, 2025 $ 0.0759
+19.12%
$ 278.8 million $ 728.47 million
Nov 4, 2025 $ 0.0637
+20.97%
$ 234.05 million $ 476.01 million
Nov 3, 2025 $ 0.0526
-14.06%
$ 380.54 million $ 288.99 million
Nov 2, 2025 $ 0.0612
+17.75%
$ 224.83 million $ 752.41 million
Nov 1, 2025 $ 0.052
+79.96%
$ 191.09 million $ 309.25 million
Oct 31, 2025 $ 0.0289
-1.20%
$ 106.18 million $ 10.8 million
Oct 30, 2025 $ 0.0289
-9.73%
$ 107.45 million $ 17.34 million
Oct 29, 2025 $ 0.0321
+2.04%
$ 117.83 million $ 18.66 million
Oct 28, 2025 $ 0.0314
-4.55%
$ 115.45 million $ 15.72 million
Oct 27, 2025 $ 0.0329
-2.79%
$ 120.93 million $ 16.45 million
Oct 26, 2025 $ 0.0339
+4.21%
$ 124.36 million $ 14.3 million
Oct 25, 2025 $ 0.0325
-3.11%
$ 119.41 million $ 11.68 million
Oct 24, 2025 $ 0.0336
+0.82%
$ 123.24 million $ 12.99 million
Oct 23, 2025 $ 0.033
+1.14%
$ 122.26 million $ 12.05 million
Oct 22, 2025 $ 0.032
-7.86%
$ 120.07 million $ 20.38 million
Oct 21, 2025 $ 0.0353
-5.40%
$ 127.7 million $ 18.78 million
Oct 20, 2025 $ 0.0375
+0.51%
$ 137.16 million $ 15.21 million
Oct 19, 2025 $ 0.0378
+4.69%
$ 137.12 million $ 17.1 million
Oct 18, 2025 $ 0.0362
+0.70%
$ 132.58 million $ 10.11 million
Oct 17, 2025 $ 0.0363
+0.60%
$ 132.03 million $ 28.22 million
Oct 16, 2025 $ 0.0356
-4.90%
$ 132.47 million $ 29.18 million
Oct 15, 2025 $ 0.0374
-7.49%
$ 137.5 million $ 23.83 million
Oct 14, 2025 $ 0.0403
-5.01%
$ 148.54 million $ 33.16 million
Oct 13, 2025 $ 0.0424
+4.29%
$ 156 million $ 20.93 million
Oct 12, 2025 $ 0.0407
+0.52%
$ 149.72 million $ 39.06 million
Oct 11, 2025 $ 0.0405
+1.51%
$ 148.81 million $ 58.63 million
Oct 10, 2025 $ 0.0399
-27.66%
$ 146.54 million $ 48.41 million
Oct 9, 2025 $ 0.0551
-2.95%
$ 202.6 million $ 21.36 million
Oct 8, 2025 $ 0.0568
+3.28%
$ 208.75 million $ 25.95 million