ZKSpace Historical Data

ZKS Page 18
Download
Date Close Price change Market cap Trading volume
Sep 20, 2022 $ 0.0514
-1.23%
$ 39.55 million $ 482,703
Sep 19, 2022 $ 0.0522
-0.70%
$ 40.19 million $ 770,798
Sep 18, 2022 $ 0.0526
-1.11%
$ 40.49 million $ 920,959
Sep 17, 2022 $ 0.0532
+0.59%
$ 40.95 million $ 625,193
Sep 16, 2022 $ 0.0529
-1.42%
$ 40.72 million $ 591,512
Sep 15, 2022 $ 0.0541
-2.35%
$ 41.68 million $ 1.05 million
Sep 14, 2022 $ 0.0556
+0.54%
$ 42.78 million $ 506,082
Sep 13, 2022 $ 0.0553
-6.74%
$ 42.54 million $ 615,221
Sep 12, 2022 $ 0.0592
-2.58%
$ 45.6 million $ 612,314
Sep 11, 2022 $ 0.0608
-1.98%
$ 46.82 million $ 722,205
Sep 10, 2022 $ 0.0621
-0.03%
$ 47.79 million $ 1.12 million
Sep 9, 2022 $ 0.0621
+4.64%
$ 47.81 million $ 940,485
Sep 8, 2022 $ 0.0593
+0.94%
$ 45.69 million $ 936,835
Sep 7, 2022 $ 0.0588
+1.31%
$ 45.3 million $ 710,398
Sep 6, 2022 $ 0.0581
-3.22%
$ 44.75 million $ 1.08 million
Sep 5, 2022 $ 0.06
+1.22%
$ 46.23 million $ 1.82 million
Sep 4, 2022 $ 0.0591
+4.77%
$ 45.51 million $ 1.09 million
Sep 3, 2022 $ 0.0564
+0.86%
$ 43.44 million $ 509,877
Sep 2, 2022 $ 0.0559
-0.32%
$ 43.07 million $ 488,163
Sep 1, 2022 $ 0.0561
-1.94%
$ 43.23 million $ 655,580
Aug 31, 2022 $ 0.0572
-0.81%
$ 44.07 million $ 691,951
Aug 30, 2022 $ 0.0578
+0.17%
$ 44.49 million $ 675,490
Aug 29, 2022 $ 0.0576
+0.41%
$ 44.34 million $ 568,478
Aug 28, 2022 $ 0.0575
-2.71%
$ 44.3 million $ 896,716
Aug 27, 2022 $ 0.0591
+0.72%
$ 45.51 million $ 950,436
Aug 26, 2022 $ 0.0587
-3.76%
$ 45.19 million $ 1.01 million
Aug 25, 2022 $ 0.0609
-0.71%
$ 46.91 million $ 962,108
Aug 24, 2022 $ 0.0613
+1.53%
$ 47.23 million $ 1.25 million
Aug 23, 2022 $ 0.0604
-1.22%
$ 46.52 million $ 1.26 million
Aug 22, 2022 $ 0.0612
-5.03%
$ 47.09 million $ 1.32 million
Aug 21, 2022 $ 0.0644
+8.87%
$ 49.58 million $ 747,266
Aug 20, 2022 $ 0.0591
+2.73%
$ 45.54 million $ 728,407
Aug 19, 2022 $ 0.0577
-18.03%
$ 44.41 million $ 1.01 million
Aug 18, 2022 $ 0.0704
-2.09%
$ 54.18 million $ 465,158
Aug 17, 2022 $ 0.0719
+0.75%
$ 55.34 million $ 824,039
Aug 16, 2022 $ 0.0713
-3.40%
$ 54.92 million $ 602,177
Aug 15, 2022 $ 0.0738
-10.30%
$ 56.83 million $ 895,590
Aug 14, 2022 $ 0.0823
+7.91%
$ 63.38 million $ 1.35 million
Aug 13, 2022 $ 0.0763
-8.77%
$ 58.76 million $ 734,664
Aug 12, 2022 $ 0.0837
+3.95%
$ 64.44 million $ 1.13 million
Aug 11, 2022 $ 0.0806
-12.91%
$ 62.05 million $ 1.83 million
Aug 10, 2022 $ 0.0923
-28.68%
$ 71.08 million $ 3.17 million
Aug 9, 2022 $ 0.13
+15.02%
$ 100.15 million $ 12.59 million
Aug 8, 2022 $ 0.113
+84.28%
$ 87.07 million $ 4.07 million
Aug 7, 2022 $ 0.0614
+1.44%
$ 47.28 million $ 302,779
Aug 6, 2022 $ 0.0605
+0.98%
$ 46.58 million $ 212,028
Aug 5, 2022 $ 0.0599
+2.09%
$ 46.1 million $ 325,476
Aug 4, 2022 $ 0.0584
-0.41%
$ 45 million $ 392,558
Aug 3, 2022 $ 0.0586
-1.44%
$ 45.15 million $ 374,037
Aug 2, 2022 $ 0.0596
-2.74%
$ 45.88 million $ 499,385