zkSync Historical Data

ZK Page 9
Download
Date Close Price change Market cap Trading volume
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
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