zkSync Historical Data

ZK Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.0567
+2.15%
$ 208.39 million $ 17.77 million
Aug 7, 2025 $ 0.0555
+6.63%
$ 204 million $ 16.47 million
Aug 6, 2025 $ 0.0521
+0.92%
$ 191.32 million $ 16.62 million
Aug 5, 2025 $ 0.0516
-5.64%
$ 189.58 million $ 15.62 million
Aug 4, 2025 $ 0.0547
+6.72%
$ 200.92 million $ 19.7 million
Aug 3, 2025 $ 0.0511
+5.50%
$ 188.27 million $ 11.31 million
Aug 2, 2025 $ 0.0488
-3.32%
$ 178.01 million $ 17.23 million
Aug 1, 2025 $ 0.0502
-3.08%
$ 185.64 million $ 29.37 million
Jul 31, 2025 $ 0.0518
-6.00%
$ 190.21 million $ 18.5 million
Jul 30, 2025 $ 0.0551
-5.01%
$ 202.35 million $ 27.95 million
Jul 29, 2025 $ 0.058
+2.82%
$ 213.03 million $ 26.17 million
Jul 28, 2025 $ 0.0564
-7.38%
$ 207.19 million $ 26.88 million
Jul 27, 2025 $ 0.0609
+7.55%
$ 223.71 million $ 24.88 million
Jul 26, 2025 $ 0.0566
+0.77%
$ 207.99 million $ 11.65 million
Jul 25, 2025 $ 0.0562
+2.66%
$ 206.4 million $ 21.03 million
Jul 24, 2025 $ 0.0547
-2.42%
$ 201.06 million $ 24.62 million
Jul 23, 2025 $ 0.0561
-9.68%
$ 206.04 million $ 33.12 million
Jul 22, 2025 $ 0.0621
-1.34%
$ 228.11 million $ 30.52 million
Jul 21, 2025 $ 0.0629
+1.56%
$ 231.21 million $ 30.82 million
Jul 20, 2025 $ 0.0619
+2.53%
$ 227.66 million $ 30.28 million
Jul 19, 2025 $ 0.0604
+2.63%
$ 222.04 million $ 19.55 million
Jul 18, 2025 $ 0.0589
-2.38%
$ 216.36 million $ 45.2 million
Jul 17, 2025 $ 0.0603
-0.52%
$ 221.63 million $ 32.92 million
Jul 16, 2025 $ 0.0606
+1.98%
$ 222.8 million $ 37.28 million
Jul 15, 2025 $ 0.0594
+8.38%
$ 218.48 million $ 33.35 million
Jul 14, 2025 $ 0.0549
+0.11%
$ 201.58 million $ 28.12 million
Jul 13, 2025 $ 0.0548
+1.60%
$ 201.35 million $ 21.94 million
Jul 12, 2025 $ 0.0539
-4.28%
$ 198.19 million $ 22.2 million
Jul 11, 2025 $ 0.0563
-0.84%
$ 207.05 million $ 55.26 million
Jul 10, 2025 $ 0.0526
+7.23%
$ 196.36 million $ 22.86 million
Jul 9, 2025 $ 0.0491
+6.75%
$ 180.4 million $ 20.5 million
Jul 8, 2025 $ 0.046
+1.47%
$ 168.93 million $ 13.54 million
Jul 7, 2025 $ 0.0453
-1.68%
$ 166.61 million $ 17.06 million
Jul 6, 2025 $ 0.0461
+1.61%
$ 169.46 million $ 17.48 million
Jul 5, 2025 $ 0.0454
-1.08%
$ 166.78 million $ 15.5 million
Jul 4, 2025 $ 0.0459
-7.39%
$ 168.6 million $ 20.23 million
Jul 3, 2025 $ 0.0495
+2.34%
$ 182.06 million $ 28.69 million
Jul 2, 2025 $ 0.0484
+10.23%
$ 177.88 million $ 22.79 million
Jul 1, 2025 $ 0.0445
-5.18%
$ 161.37 million $ 18.59 million
Jun 30, 2025 $ 0.0469
-6.48%
$ 172.43 million $ 21.64 million