zkSync Historical Data

ZK Page 9
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0783
+13.29%
$ 287.78 million $ 52.35 million
May 9, 2025 $ 0.0691
+9.28%
$ 254.02 million $ 86.14 million
May 8, 2025 $ 0.0632
+23.19%
$ 232.41 million $ 40.62 million
May 7, 2025 $ 0.0514
+1.05%
$ 188.75 million $ 18.07 million
May 6, 2025 $ 0.0508
-2.79%
$ 186.81 million $ 19.87 million
May 5, 2025 $ 0.0523
-2.64%
$ 192.18 million $ 20.22 million
May 4, 2025 $ 0.0537
+6.12%
$ 197.39 million $ 19.5 million
May 3, 2025 $ 0.0506
-11.69%
$ 186.01 million $ 19.63 million
May 2, 2025 $ 0.0573
-2.33%
$ 210.63 million $ 17.72 million
May 1, 2025 $ 0.0587
+1.90%
$ 215.63 million $ 20.56 million
Apr 30, 2025 $ 0.0576
-2.64%
$ 211.6 million $ 26.01 million
Apr 29, 2025 $ 0.0591
-0.27%
$ 217.33 million $ 19.11 million
Apr 28, 2025 $ 0.0593
+2.45%
$ 217.9 million $ 26.31 million
Apr 27, 2025 $ 0.0579
-6.43%
$ 212.7 million $ 20.75 million
Apr 26, 2025 $ 0.0619
+3.03%
$ 227.31 million $ 32.05 million
Apr 25, 2025 $ 0.06
+4.80%
$ 220.64 million $ 38.98 million
Apr 24, 2025 $ 0.0573
+2.39%
$ 210.53 million $ 28.48 million
Apr 23, 2025 $ 0.056
+0.85%
$ 205.63 million $ 28.93 million
Apr 22, 2025 $ 0.0555
+6.81%
$ 203.87 million $ 29.74 million
Apr 21, 2025 $ 0.0519
+2.22%
$ 190.87 million $ 22.65 million
Apr 20, 2025 $ 0.0508
+0.47%
$ 186.74 million $ 22.32 million
Apr 19, 2025 $ 0.0506
+4.79%
$ 185.87 million $ 19.74 million
Apr 18, 2025 $ 0.0483
-2.21%
$ 177.36 million $ 18.18 million
Apr 17, 2025 $ 0.0494
+4.56%
$ 181.4 million $ 26.45 million
Apr 16, 2025 $ 0.0472
+1.24%
$ 173.5 million $ 46.4 million
Apr 15, 2025 $ 0.0466
-4.60%
$ 171.39 million $ 93.46 million
Apr 14, 2025 $ 0.0489
-4.87%
$ 179.65 million $ 27.62 million
Apr 13, 2025 $ 0.0514
-7.50%
$ 188.85 million $ 32.02 million
Apr 12, 2025 $ 0.0556
+5.39%
$ 204.16 million $ 17.22 million
Apr 11, 2025 $ 0.0527
+1.20%
$ 193.72 million $ 24.91 million
Apr 10, 2025 $ 0.0521
-6.51%
$ 191.42 million $ 37.53 million
Apr 9, 2025 $ 0.0557
+12.67%
$ 204.75 million $ 39.08 million
Apr 8, 2025 $ 0.0494
-5.87%
$ 181.64 million $ 30.43 million
Apr 7, 2025 $ 0.0525
+2.22%
$ 192.96 million $ 68.25 million
Apr 6, 2025 $ 0.0514
-13.73%
$ 188.79 million $ 38.87 million
Apr 5, 2025 $ 0.0595
-0.27%
$ 218.83 million $ 18.97 million
Apr 4, 2025 $ 0.0597
-2.33%
$ 219.42 million $ 30.99 million
Apr 3, 2025 $ 0.0611
-0.09%
$ 224.68 million $ 26.38 million
Apr 2, 2025 $ 0.0612
-7.65%
$ 224.89 million $ 40.79 million
Apr 1, 2025 $ 0.0662
+0.82%
$ 243.47 million $ 22.81 million
Mar 31, 2025 $ 0.0657
-1.78%
$ 241.44 million $ 25.36 million
Mar 30, 2025 $ 0.0669
+0.72%
$ 245.81 million $ 19.59 million
Mar 29, 2025 $ 0.0664
-6.37%
$ 244.05 million $ 26.56 million
Mar 28, 2025 $ 0.0709
-7.85%
$ 260.65 million $ 36.68 million
Mar 27, 2025 $ 0.077
-1.22%
$ 282.96 million $ 27.82 million
Mar 26, 2025 $ 0.0779
-3.34%
$ 286.45 million $ 27.81 million
Mar 25, 2025 $ 0.0806
-1.59%
$ 296.35 million $ 32.17 million
Mar 24, 2025 $ 0.082
+1.69%
$ 301.26 million $ 36.35 million
Mar 23, 2025 $ 0.0806
+0.56%
$ 296.27 million $ 74.59 million
Mar 22, 2025 $ 0.0801
+11.79%
$ 294.51 million $ 51.38 million