ZKSpace Historical Data

ZKS Page 14
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 0.0591
-0.40%
$ 45.48 million $ 728,902
Apr 7, 2023 $ 0.0593
-0.34%
$ 45.66 million $ 643,238
Apr 6, 2023 $ 0.0595
-0.34%
$ 45.82 million $ 810,860
Apr 5, 2023 $ 0.0597
-1.50%
$ 45.98 million $ 922,457
Apr 4, 2023 $ 0.0606
-0.07%
$ 46.68 million $ 961,412
Apr 3, 2023 $ 0.0607
+1.43%
$ 46.71 million $ 987,677
Apr 2, 2023 $ 0.0598
-3.95%
$ 46.05 million $ 1.05 million
Apr 1, 2023 $ 0.0623
-0.79%
$ 47.94 million $ 859,834
Mar 31, 2023 $ 0.0628
+0.46%
$ 48.33 million $ 1.08 million
Mar 30, 2023 $ 0.0625
-6.31%
$ 48.11 million $ 1.22 million
Mar 29, 2023 $ 0.0666
-1.90%
$ 51.31 million $ 1.32 million
Mar 28, 2023 $ 0.0679
+13.60%
$ 52.31 million $ 1.94 million
Mar 27, 2023 $ 0.0598
-5.90%
$ 46.05 million $ 1.05 million
Mar 26, 2023 $ 0.0635
-2.12%
$ 48.93 million $ 1.28 million
Mar 25, 2023 $ 0.065
-6.79%
$ 50.02 million $ 2.28 million
Mar 24, 2023 $ 0.0697
-9.32%
$ 53.7 million $ 3.58 million
Mar 23, 2023 $ 0.0769
+17.62%
$ 59.22 million $ 2.23 million
Mar 22, 2023 $ 0.0654
-0.69%
$ 50.35 million $ 902,320
Mar 21, 2023 $ 0.0658
-4.79%
$ 50.7 million $ 858,225
Mar 20, 2023 $ 0.0692
-1.58%
$ 53.26 million $ 1.13 million
Mar 19, 2023 $ 0.0703
+2.82%
$ 54.12 million $ 1.66 million
Mar 18, 2023 $ 0.0684
-2.82%
$ 52.63 million $ 1.3 million
Mar 17, 2023 $ 0.0704
+7.50%
$ 54.17 million $ 1.14 million
Mar 16, 2023 $ 0.0655
+2.06%
$ 50.4 million $ 1.18 million
Mar 15, 2023 $ 0.0641
-2.71%
$ 49.39 million $ 1.28 million
Mar 14, 2023 $ 0.0659
+6.10%
$ 50.76 million $ 1.37 million
Mar 13, 2023 $ 0.0622
+3.04%
$ 47.86 million $ 1.22 million
Mar 12, 2023 $ 0.0603
+4.88%
$ 46.44 million $ 1.07 million
Mar 11, 2023 $ 0.0575
-1.82%
$ 44.26 million $ 1.01 million
Mar 10, 2023 $ 0.0586
-1.36%
$ 45.09 million $ 894,286
Mar 9, 2023 $ 0.0594
-8.34%
$ 45.71 million $ 973,108
Mar 8, 2023 $ 0.0648
-0.98%
$ 49.88 million $ 849,053
Mar 7, 2023 $ 0.0654
-2.44%
$ 50.36 million $ 902,727
Mar 6, 2023 $ 0.067
-3.47%
$ 51.62 million $ 806,004
Mar 5, 2023 $ 0.0694
+2.66%
$ 53.48 million $ 895,621
Mar 4, 2023 $ 0.0676
-2.64%
$ 52.09 million $ 737,848
Mar 3, 2023 $ 0.0695
-2.10%
$ 53.5 million $ 1.1 million
Mar 2, 2023 $ 0.071
-6.37%
$ 54.65 million $ 1.05 million
Mar 1, 2023 $ 0.0758
-1.17%
$ 58.36 million $ 1.5 million
Feb 28, 2023 $ 0.0767
+5.80%
$ 59.04 million $ 1.32 million
Feb 27, 2023 $ 0.0725
-2.60%
$ 55.8 million $ 900,204
Feb 26, 2023 $ 0.0744
+0.25%
$ 57.3 million $ 1.08 million
Feb 25, 2023 $ 0.0742
+1.50%
$ 57.15 million $ 1.04 million
Feb 24, 2023 $ 0.0731
-12.47%
$ 56.3 million $ 1.26 million
Feb 23, 2023 $ 0.0835
-1.74%
$ 64.33 million $ 1.86 million
Feb 22, 2023 $ 0.085
-0.87%
$ 65.47 million $ 1.46 million
Feb 21, 2023 $ 0.0858
-6.56%
$ 66.05 million $ 2.31 million
Feb 20, 2023 $ 0.0918
+3.38%
$ 70.66 million $ 1.85 million
Feb 19, 2023 $ 0.0888
-1.44%
$ 68.35 million $ 1.84 million
Feb 18, 2023 $ 0.0901
-1.41%
$ 69.35 million $ 1.92 million