zkSync Historical Data

ZK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.0725
+5.96%
$ 266.59 million $ 30.03 million
Mar 14, 2025 $ 0.0691
+4.67%
$ 254 million $ 35.78 million
Mar 13, 2025 $ 0.066
-6.87%
$ 242.63 million $ 28.06 million
Mar 12, 2025 $ 0.0709
+2.65%
$ 260.53 million $ 32.22 million
Mar 11, 2025 $ 0.069
+5.95%
$ 253.74 million $ 40.1 million
Mar 10, 2025 $ 0.0651
-7.89%
$ 239.42 million $ 38.82 million
Mar 9, 2025 $ 0.0707
-12.68%
$ 259.77 million $ 36.28 million
Mar 8, 2025 $ 0.0809
-1.03%
$ 297.47 million $ 19.48 million
Mar 7, 2025 $ 0.0818
-3.41%
$ 300.68 million $ 34.74 million
Mar 6, 2025 $ 0.0847
-2.27%
$ 311.3 million $ 28.21 million
Mar 5, 2025 $ 0.0867
+4.44%
$ 318.64 million $ 30.14 million
Mar 4, 2025 $ 0.083
-5.75%
$ 305.1 million $ 51.27 million
Mar 3, 2025 $ 0.0881
-15.33%
$ 323.71 million $ 41.99 million
Mar 2, 2025 $ 0.104
+10.07%
$ 382.19 million $ 43.91 million
Mar 1, 2025 $ 0.0945
-3.01%
$ 347.21 million $ 24.67 million
Feb 28, 2025 $ 0.0974
-0.58%
$ 358 million $ 41.87 million
Feb 27, 2025 $ 0.098
-0.95%
$ 360.08 million $ 28.89 million
Feb 26, 2025 $ 0.0989
-0.08%
$ 363.54 million $ 41.51 million
Feb 25, 2025 $ 0.099
+5.74%
$ 363.71 million $ 49.7 million
Feb 24, 2025 $ 0.0936
-12.16%
$ 343.94 million $ 44.74 million
Feb 23, 2025 $ 0.107
-0.38%
$ 391.45 million $ 18.43 million
Feb 22, 2025 $ 0.107
+2.90%
$ 392.96 million $ 24.93 million
Feb 21, 2025 $ 0.104
-5.44%
$ 381.78 million $ 40.05 million
Feb 20, 2025 $ 0.11
+2.53%
$ 403.73 million $ 20.18 million
Feb 19, 2025 $ 0.107
+3.57%
$ 393.76 million $ 25.29 million
Feb 18, 2025 $ 0.103
-5.60%
$ 380.19 million $ 28.79 million
Feb 17, 2025 $ 0.11
+0.21%
$ 402.72 million $ 30.12 million
Feb 16, 2025 $ 0.109
+1.47%
$ 401.84 million $ 20.88 million
Feb 15, 2025 $ 0.108
-4.18%
$ 396.03 million $ 14.49 million
Feb 14, 2025 $ 0.112
+4.48%
$ 413.29 million $ 24.02 million
Feb 13, 2025 $ 0.108
-4.20%
$ 395.47 million $ 25.23 million
Feb 12, 2025 $ 0.112
+5.58%
$ 412.81 million $ 32.66 million
Feb 11, 2025 $ 0.106
-3.44%
$ 391 million $ 25.28 million
Feb 10, 2025 $ 0.11
+1.90%
$ 404.94 million $ 21.8 million
Feb 9, 2025 $ 0.108
+0.61%
$ 397.38 million $ 22.29 million
Feb 8, 2025 $ 0.107
+3.77%
$ 395.02 million $ 18.51 million
Feb 7, 2025 $ 0.104
-2.80%
$ 380.67 million $ 27.41 million
Feb 6, 2025 $ 0.107
-5.76%
$ 391.65 million $ 31.58 million
Feb 5, 2025 $ 0.113
-0.13%
$ 415.6 million $ 40.28 million
Feb 4, 2025 $ 0.113
-7.14%
$ 416.13 million $ 61.58 million
Feb 3, 2025 $ 0.122
+4.91%
$ 447.99 million $ 134.24 million
Feb 2, 2025 $ 0.116
-14.49%
$ 427.04 million $ 71.17 million
Feb 1, 2025 $ 0.136
-11.04%
$ 499.44 million $ 34.87 million
Jan 31, 2025 $ 0.153
+4.91%
$ 561.69 million $ 53.87 million
Jan 30, 2025 $ 0.146
+5.57%
$ 535.43 million $ 23.93 million
Jan 29, 2025 $ 0.138
+4.13%
$ 507.11 million $ 32.86 million
Jan 28, 2025 $ 0.133
-8.05%
$ 487.01 million $ 26.79 million
Jan 27, 2025 $ 0.144
-3.36%
$ 529.52 million $ 56.69 million
Jan 26, 2025 $ 0.149
-1.91%
$ 547.95 million $ 22.63 million
Jan 25, 2025 $ 0.152
+0.26%
$ 558.61 million $ 23 million