zkSync Historical Data

ZK
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.0103
-29.51%
$ 101.82 million $ 40.89 million
May 25 $ 0.0144
-1.33%
$ 141.46 million $ 37.3 million
May 18 $ 0.0151
-0.54%
$ 141.86 million $ 28.11 million
May 11 $ 0.0158
-17.69%
$ 147.09 million $ 34.91 million
May 4 $ 0.0189
+9.47%
$ 186.18 million $ 87.41 million
Apr 27 $ 0.0172
+7.61%
$ 167.71 million $ 10.66 million
Apr 20 $ 0.016
+3.49%
$ 154.87 million $ 71.25 million
Apr 13 $ 0.0162
+7.06%
$ 148.35 million $ 99.35 million
Apr 6 $ 0.016
+5.93%
$ 145.54 million $ 87.2 million
Mar 30 $ 0.0154
-8.95%
$ 145.44 million $ 91.43 million
Mar 23 $ 0.0171
-2.30%
$ 162.41 million $ 73.51 million
Mar 16 $ 0.0175
-10.78%
$ 161.28 million $ 101.11 million
Mar 9 $ 0.0196
+9.17%
$ 180.76 million $ 111.2 million
Mar 2 $ 0.0187
+0.89%
$ 165.6 million $ 86.24 million
Feb 23 $ 0.0185
-3.03%
$ 170.93 million $ 154.43 million
Feb 16 $ 0.0198
-9.50%
$ 171.99 million $ 120.24 million
Feb 9 $ 0.0231
+9.19%
$ 196.8 million $ 184.21 million
Feb 2 $ 0.0218
-27.15%
$ 225.04 million $ 628.27 million
Jan 26 $ 0.0221
-18.73%
$ 318.27 million $ 106.7 million
Jan 19 $ 0.0288
-13.62%
$ 289.04 million $ 133.21 million
Jan 12 $ 0.0343
+0.87%
$ 354.7 million $ 205.51 million
Jan 5 $ 0.0347
+6.22%
$ 306.8 million $ 276.05 million
Dec 29 $ 0.0325
+8.45%
$ 294.73 million $ 95.65 million
Dec 22 $ 0.0313
+15.21%
$ 270.45 million $ 122.74 million
Dec 15 $ 0.0282
-4.04%
$ 245.07 million $ 154.42 million
Dec 8 $ 0.031
-3.00%
$ 264.73 million $ 156.98 million
Dec 1 $ 0.033
-9.59%
$ 117.36 million $ 191.92 million
Nov 24 $ 0.0379
+0.79%
$ 134.33 million $ 252.1 million
Nov 17 $ 0.0394
-24.36%
$ 138.36 million $ 651.68 million
Nov 10 $ 0.0501
-10.85%
$ 191.2 million $ 714.99 million
Nov 3 $ 0.0565
-7.77%
$ 206.44 million $ 2.43 billion
Oct 27 $ 0.052
+53.56%
$ 224.83 million $ 388.21 million
Oct 20 $ 0.0325
-12.92%
$ 124.36 million $ 91.1 million
Oct 13 $ 0.0362
-11.10%
$ 137.12 million $ 145.44 million
Oct 6 $ 0.0405
-24.86%
$ 149.72 million $ 232.58 million
Sep 29 $ 0.0545
+7.63%
$ 198 million $ 114.15 million
Sep 22 $ 0.0501
-10.29%
$ 186.25 million $ 116.26 million
Sep 15 $ 0.0566
-5.64%
$ 205.18 million $ 111.13 million
Sep 8 $ 0.0629
+9.96%
$ 220.45 million $ 118.26 million
Sep 1 $ 0.0562
-3.99%
$ 210.17 million $ 112.56 million
Aug 25 $ 0.0602
-11.19%
$ 215.06 million $ 193.04 million
Aug 18 $ 0.069
+2.39%
$ 249.2 million $ 185.32 million
Aug 11 $ 0.0673
+14.79%
$ 247.54 million $ 364.07 million
Aug 4 $ 0.0594
+16.04%
$ 215.6 million $ 110.14 million
Jul 28 $ 0.0488
-19.77%
$ 188.27 million $ 146.08 million
Jul 21 $ 0.0566
-8.64%
$ 223.71 million $ 151.76 million
Jul 14 $ 0.0604
+10.27%
$ 227.66 million $ 196.41 million
Jul 7 $ 0.0539
+16.95%
$ 201.35 million $ 151.41 million
Jun 30 $ 0.0454
-9.55%
$ 169.46 million $ 127.43 million
Jun 23 $ 0.0467
+20.40%
$ 184.39 million $ 139.27 million
Download