zkSwap Finance Historical Data

ZF Page 11
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.0192
-1.51%
$ 9.25 million $ 138,575
Dec 12, 2024 $ 0.0195
-2.23%
$ 9.39 million $ 89,762
Dec 11, 2024 $ 0.0199
+8.24%
$ 9.35 million $ 143,350
Dec 10, 2024 $ 0.0183
-3.86%
$ 8.82 million $ 116,170
Dec 9, 2024 $ 0.0188
-18.10%
$ 9.02 million $ 162,512
Dec 8, 2024 $ 0.023
+9.22%
$ 11.04 million $ 185,727
Dec 7, 2024 $ 0.0211
-0.85%
$ 10.1 million $ 56,011
Dec 6, 2024 $ 0.0213
+12.97%
$ 10.19 million $ 88,963
Dec 5, 2024 $ 0.0189
+2.94%
$ 9.03 million $ 126,187
Dec 4, 2024 $ 0.0184
+7.99%
$ 8.77 million $ 163,501
Dec 3, 2024 $ 0.0172
-9.54%
$ 8.21 million $ 190,687
Dec 2, 2024 $ 0.0189
-5.80%
$ 9.02 million $ 196,334
Dec 1, 2024 $ 0.0201
+30.81%
$ 9.53 million $ 293,947
Nov 30, 2024 $ 0.0153
+3.78%
$ 7.3 million $ 158,477
Nov 29, 2024 $ 0.0147
+2.22%
$ 6.98 million $ 96,965
Nov 28, 2024 $ 0.0144
-1.97%
$ 6.83 million $ 81,163
Nov 27, 2024 $ 0.0147
+12.68%
$ 6.95 million $ 134,198
Nov 26, 2024 $ 0.013
-3.88%
$ 6.13 million $ 98,485
Nov 25, 2024 $ 0.0135
-5.53%
$ 6.36 million $ 27,796
Nov 24, 2024 $ 0.0143
-1.89%
$ 6.73 million $ 100,976
Nov 23, 2024 $ 0.0146
+9.72%
$ 6.86 million $ 119,987
Nov 22, 2024 $ 0.0133
-1.92%
$ 6.25 million $ 88,536
Nov 21, 2024 $ 0.0136
+8.23%
$ 6.38 million $ 113,722
Nov 20, 2024 $ 0.0125
-3.95%
$ 5.87 million $ 108,544
Nov 19, 2024 $ 0.013
-5.19%
$ 6.11 million $ 72,620
Nov 18, 2024 $ 0.0137
+7.99%
$ 6.45 million $ 100,947
Nov 17, 2024 $ 0.0127
-6.76%
$ 5.95 million $ 99,928
Nov 16, 2024 $ 0.0136
+0.99%
$ 6.36 million $ 97,968
Nov 15, 2024 $ 0.0135
+3.83%
$ 6.3 million $ 77,622
Nov 14, 2024 $ 0.013
-11.75%
$ 6.07 million $ 164,307
Nov 13, 2024 $ 0.0147
-11.41%
$ 6.87 million $ 140,510
Nov 12, 2024 $ 0.0166
-1.23%
$ 7.74 million $ 151,242
Nov 11, 2024 $ 0.0168
+13.56%
$ 7.86 million $ 129,982
Nov 10, 2024 $ 0.0148
+6.95%
$ 6.92 million $ 131,544
Nov 9, 2024 $ 0.0139
+6.60%
$ 6.51 million $ 83,804
Nov 8, 2024 $ 0.0131
+2.62%
$ 6.1 million $ 81,001
Nov 7, 2024 $ 0.0127
+6.52%
$ 5.93 million $ 82,529
Nov 6, 2024 $ 0.0119
+34.48%
$ 5.55 million $ 153,629
Nov 5, 2024 $ 0.00886
+4.74%
$ 4.13 million $ 55,741
Nov 4, 2024 $ 0.00846
-0.14%
$ 3.94 million $ 56,834
Nov 3, 2024 $ 0.00845
-8.19%
$ 3.93 million $ 54,847
Nov 2, 2024 $ 0.00921
+3.14%
$ 4.2 million $ 50,626
Nov 1, 2024 $ 0.00893
-3.72%
$ 4.04 million $ 62,428
Oct 31, 2024 $ 0.00928
-10.29%
$ 4.19 million $ 54,031
Oct 30, 2024 $ 0.0103
+3.13%
$ 4.67 million $ 62,493
Oct 29, 2024 $ 0.01
+9.80%
$ 4.53 million $ 84,311
Oct 28, 2024 $ 0.00914
+7.95%
$ 4.13 million $ 69,264
Oct 27, 2024 $ 0.00847
+5.53%
$ 3.82 million $ 76,108
Oct 26, 2024 $ 0.00802
+7.49%
$ 3.61 million $ 66,180
Oct 25, 2024 $ 0.00756
-7.90%
$ 3.4 million $ 46,376