zkSync Historical Data

ZK Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 7, 2025 $0.055
-5.49%
$202.15 million $42.03 million
Oct 6, 2025 $0.0582
+8.01%
$213.87 million $36.21 million
Oct 5, 2025 $0.0539
-1.23%
$198 million $14.71 million
Oct 4, 2025 $0.0545
-2.95%
$200.45 million $13.14 million
Oct 3, 2025 $0.0566
-0.74%
$206.56 million $17.8 million
Oct 2, 2025 $0.057
+4.13%
$209.54 million $20.01 million
Oct 1, 2025 $0.0543
+8.16%
$201.11 million $34.82 million
Sep 30, 2025 $0.0501
-0.08%
$184.59 million $14.42 million
Sep 29, 2025 $0.0501
-1.12%
$184.16 million $13.96 million
Sep 28, 2025 $0.0508
+1.50%
$186.25 million $10.11 million
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