zkSync Historical Data

ZK Page 8
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.0502
+7.52%
$ 184.39 million $ 26.69 million
Jun 28, 2025 $ 0.0467
+5.44%
$ 171.49 million $ 16.91 million
Jun 27, 2025 $ 0.0443
-3.57%
$ 162.65 million $ 22 million
Jun 26, 2025 $ 0.0459
+4.31%
$ 168.67 million $ 29.33 million
Jun 25, 2025 $ 0.044
-4.77%
$ 161.72 million $ 23.73 million
Jun 24, 2025 $ 0.0462
+3.21%
$ 169.8 million $ 23.36 million
Jun 23, 2025 $ 0.0448
+15.50%
$ 164.52 million $ 23.95 million
Jun 22, 2025 $ 0.0388
-5.02%
$ 142.43 million $ 28.08 million
Jun 21, 2025 $ 0.0408
-5.87%
$ 149.96 million $ 16.76 million
Jun 20, 2025 $ 0.0434
-4.23%
$ 159.31 million $ 21.63 million
Jun 19, 2025 $ 0.0453
-1.72%
$ 166.35 million $ 13.84 million
Jun 18, 2025 $ 0.0461
-3.51%
$ 169.27 million $ 27.97 million
Jun 17, 2025 $ 0.0477
-1.86%
$ 175.43 million $ 25.08 million
Jun 16, 2025 $ 0.0486
-2.43%
$ 178.77 million $ 25.24 million
Jun 15, 2025 $ 0.0499
-3.41%
$ 183.22 million $ 18.76 million
Jun 14, 2025 $ 0.0516
+2.08%
$ 189.7 million $ 24.08 million
Jun 13, 2025 $ 0.0506
-3.08%
$ 185.83 million $ 36.7 million
Jun 12, 2025 $ 0.0522
-5.19%
$ 191.79 million $ 24.84 million
Jun 11, 2025 $ 0.055
-6.12%
$ 202.3 million $ 27.26 million
Jun 10, 2025 $ 0.0586
+3.06%
$ 215.42 million $ 32.02 million
Jun 9, 2025 $ 0.0569
+6.56%
$ 209.02 million $ 20.42 million
Jun 8, 2025 $ 0.0534
-1.20%
$ 196.16 million $ 19.89 million
Jun 7, 2025 $ 0.054
+2.10%
$ 198.55 million $ 15.28 million
Jun 6, 2025 $ 0.0529
+2.03%
$ 194.46 million $ 25.52 million
Jun 5, 2025 $ 0.0519
-9.52%
$ 190.62 million $ 31.41 million
Jun 4, 2025 $ 0.0573
-2.79%
$ 210.59 million $ 28.65 million
Jun 3, 2025 $ 0.0589
+6.02%
$ 216.63 million $ 44.55 million
Jun 2, 2025 $ 0.0556
+1.95%
$ 204.33 million $ 24.92 million
Jun 1, 2025 $ 0.0545
+2.37%
$ 200.43 million $ 23.71 million
May 31, 2025 $ 0.0533
+1.59%
$ 195.79 million $ 30.9 million
May 30, 2025 $ 0.0524
-12.96%
$ 192.72 million $ 45.13 million
May 29, 2025 $ 0.0602
-2.20%
$ 221.41 million $ 33.86 million
May 28, 2025 $ 0.0616
-1.94%
$ 226.38 million $ 26.28 million
May 27, 2025 $ 0.0628
+2.37%
$ 230.85 million $ 22.93 million
May 26, 2025 $ 0.0614
-3.13%
$ 225.5 million $ 19.63 million
May 25, 2025 $ 0.0633
-0.30%
$ 232.78 million $ 19.15 million
May 24, 2025 $ 0.0635
+0.49%
$ 233.48 million $ 18.01 million
May 23, 2025 $ 0.0632
-12.29%
$ 232.41 million $ 36.9 million
May 22, 2025 $ 0.0721
+5.85%
$ 264.97 million $ 38.65 million
May 21, 2025 $ 0.0681
+0.88%
$ 250.34 million $ 34.44 million
May 20, 2025 $ 0.0675
-0.14%
$ 248.15 million $ 21.15 million
May 19, 2025 $ 0.0676
-3.62%
$ 248.49 million $ 26.82 million
May 18, 2025 $ 0.0702
+7.79%
$ 257.92 million $ 26.13 million
May 17, 2025 $ 0.0651
-2.82%
$ 239.25 million $ 21.37 million
May 16, 2025 $ 0.067
-3.76%
$ 246.11 million $ 27.21 million
May 15, 2025 $ 0.0696
-4.92%
$ 255.74 million $ 31.55 million
May 14, 2025 $ 0.0732
-6.70%
$ 268.96 million $ 31.81 million
May 13, 2025 $ 0.0784
+6.17%
$ 288.27 million $ 45.91 million
May 12, 2025 $ 0.0739
-2.27%
$ 271.51 million $ 49.74 million
May 11, 2025 $ 0.0756
-3.48%
$ 277.78 million $ 56.43 million