zkSync Historical Data

ZK Page 6
Download
Date Close Price change Market cap Trading volume
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
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