ZKSpace Historical Data

ZKS Page 13
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.0491
-0.63%
$ 37.8 million $ 577,918
May 27, 2023 $ 0.0494
+0.97%
$ 38.04 million $ 586,783
May 26, 2023 $ 0.0489
-0.48%
$ 37.67 million $ 607,733
May 25, 2023 $ 0.0492
+0.22%
$ 37.86 million $ 608,816
May 24, 2023 $ 0.0491
-1.04%
$ 37.77 million $ 605,689
May 23, 2023 $ 0.0496
-1.95%
$ 38.17 million $ 587,421
May 22, 2023 $ 0.0506
+1.92%
$ 38.93 million $ 755,736
May 21, 2023 $ 0.0496
+0.91%
$ 38.2 million $ 897,386
May 20, 2023 $ 0.0492
+3.28%
$ 37.86 million $ 632,729
May 19, 2023 $ 0.0476
+2.91%
$ 36.66 million $ 537,900
May 18, 2023 $ 0.0463
+0.55%
$ 35.62 million $ 648,027
May 17, 2023 $ 0.046
-1.58%
$ 35.42 million $ 862,451
May 16, 2023 $ 0.0467
-2.93%
$ 35.99 million $ 840,417
May 15, 2023 $ 0.0482
-1.71%
$ 37.08 million $ 962,756
May 14, 2023 $ 0.049
-0.92%
$ 37.72 million $ 1.03 million
May 13, 2023 $ 0.0494
+3.45%
$ 38.07 million $ 957,855
May 12, 2023 $ 0.0478
-2.30%
$ 36.8 million $ 986,624
May 11, 2023 $ 0.0489
-0.27%
$ 37.67 million $ 1.16 million
May 10, 2023 $ 0.049
+3.53%
$ 37.77 million $ 1.08 million
May 9, 2023 $ 0.0474
+0.49%
$ 36.48 million $ 970,470
May 8, 2023 $ 0.0472
-4.27%
$ 36.31 million $ 1.07 million
May 7, 2023 $ 0.0493
+3.34%
$ 37.92 million $ 1.17 million
May 6, 2023 $ 0.0477
-3.97%
$ 36.7 million $ 1.07 million
May 5, 2023 $ 0.0496
+0.14%
$ 38.21 million $ 1.05 million
May 4, 2023 $ 0.0496
-2.34%
$ 38.16 million $ 1.14 million
May 3, 2023 $ 0.0507
-0.75%
$ 39.07 million $ 1.13 million
May 2, 2023 $ 0.0511
+0.69%
$ 39.37 million $ 1.05 million
May 1, 2023 $ 0.0508
-2.25%
$ 39.1 million $ 944,590
Apr 30, 2023 $ 0.0519
-3.49%
$ 40 million $ 1.22 million
Apr 29, 2023 $ 0.0538
+2.49%
$ 41.44 million $ 1.03 million
Apr 28, 2023 $ 0.0525
-2.22%
$ 40.44 million $ 1.1 million
Apr 27, 2023 $ 0.0537
+2.74%
$ 41.35 million $ 1.15 million
Apr 26, 2023 $ 0.0523
-0.03%
$ 40.25 million $ 1.23 million
Apr 25, 2023 $ 0.0523
-3.29%
$ 40.26 million $ 1.22 million
Apr 24, 2023 $ 0.0541
-1.88%
$ 41.64 million $ 1.34 million
Apr 23, 2023 $ 0.0551
+0.54%
$ 42.44 million $ 993,183
Apr 22, 2023 $ 0.0548
+0.16%
$ 42.21 million $ 765,493
Apr 21, 2023 $ 0.0547
-6.61%
$ 42.14 million $ 1.16 million
Apr 20, 2023 $ 0.0586
-3.57%
$ 45.12 million $ 898,616
Apr 19, 2023 $ 0.0608
-4.98%
$ 46.79 million $ 963,298
Apr 18, 2023 $ 0.0639
+2.25%
$ 49.24 million $ 765,840
Apr 17, 2023 $ 0.0625
-2.77%
$ 48.16 million $ 771,923
Apr 16, 2023 $ 0.0643
+3.12%
$ 49.53 million $ 891,928
Apr 15, 2023 $ 0.0624
+5.13%
$ 48.03 million $ 968,755
Apr 14, 2023 $ 0.0593
+1.00%
$ 45.68 million $ 1.19 million
Apr 13, 2023 $ 0.0587
+0.26%
$ 45.23 million $ 1.03 million
Apr 12, 2023 $ 0.0586
-0.55%
$ 45.12 million $ 797,950
Apr 11, 2023 $ 0.0589
+0.68%
$ 45.36 million $ 827,773
Apr 10, 2023 $ 0.0585
-0.78%
$ 45.06 million $ 807,787
Apr 9, 2023 $ 0.059
-0.14%
$ 45.41 million $ 770,449