ZKSpace Historical Data

ZKS Page 20
Download
Date Close Price change Market cap Trading volume
Jun 12, 2022 $ 0.0447
-6.15%
$ 34.44 million $ 235,949
Jun 11, 2022 $ 0.0477
-4.67%
$ 36.7 million $ 234,221
Jun 10, 2022 $ 0.05
-2.12%
$ 38.49 million $ 216,543
Jun 9, 2022 $ 0.0511
+1.66%
$ 39.33 million $ 158,660
Jun 8, 2022 $ 0.0502
-2.69%
$ 38.67 million $ 102,372
Jun 7, 2022 $ 0.0517
+1.15%
$ 39.79 million $ 340,752
Jun 6, 2022 $ 0.0511
+0.26%
$ 39.33 million $ 327,710
Jun 5, 2022 $ 0.051
-1.88%
$ 39.23 million $ 93,838
Jun 4, 2022 $ 0.0519
-0.86%
$ 39.99 million $ 147,504
Jun 3, 2022 $ 0.0524
-2.60%
$ 40.34 million $ 103,892
Jun 2, 2022 $ 0.0538
+3.10%
$ 41.43 million $ 181,370
Jun 1, 2022 $ 0.0522
-4.73%
$ 40.18 million $ 206,518
May 31, 2022 $ 0.0548
-2.25%
$ 42.17 million $ 236,722
May 30, 2022 $ 0.056
+5.05%
$ 43.14 million $ 245,073
May 29, 2022 $ 0.0533
+0.75%
$ 41.07 million $ 151,556
May 28, 2022 $ 0.053
+3.15%
$ 40.77 million $ 297,293
May 27, 2022 $ 0.0514
-3.42%
$ 39.6 million $ 942,647
May 26, 2022 $ 0.0533
-6.71%
$ 41 million $ 702,413
May 25, 2022 $ 0.0571
-4.40%
$ 43.95 million $ 470,363
May 24, 2022 $ 0.0597
+6.40%
$ 45.98 million $ 871,503
May 23, 2022 $ 0.0562
-3.48%
$ 43.26 million $ 414,298
May 22, 2022 $ 0.0582
+1.54%
$ 44.82 million $ 544,741
May 21, 2022 $ 0.0573
+2.56%
$ 44.14 million $ 247,502
May 20, 2022 $ 0.0559
-2.13%
$ 43.03 million $ 194,540
May 19, 2022 $ 0.0571
+22.14%
$ 43.96 million $ 1.21 million
May 18, 2022 $ 0.0467
-9.81%
$ 35.92 million $ 240,630
May 17, 2022 $ 0.0517
+3.72%
$ 39.82 million $ 196,890
May 16, 2022 $ 0.0499
-8.55%
$ 38.4 million $ 417,383
May 15, 2022 $ 0.0545
+5.31%
$ 41.99 million $ 639,642
May 14, 2022 $ 0.0518
+3.29%
$ 39.86 million $ 484,101
May 13, 2022 $ 0.0501
+8.63%
$ 38.6 million $ 953,709
May 12, 2022 $ 0.0462
-19.73%
$ 35.59 million $ 1.29 million
May 11, 2022 $ 0.0576
-34.23%
$ 44.33 million $ 1.92 million
May 10, 2022 $ 0.088
-0.25%
$ 67.75 million $ 2.32 million
May 9, 2022 $ 0.0884
-8.27%
$ 68.07 million $ 1.45 million
May 8, 2022 $ 0.0961
+0.79%
$ 74.03 million $ 511,984
May 7, 2022 $ 0.0954
-3.51%
$ 73.45 million $ 1.04 million
May 6, 2022 $ 0.0989
-4.74%
$ 76.13 million $ 3.02 million
May 5, 2022 $ 0.104
+0.00%
$ 80.06 million $ 3.79 million
May 4, 2022 $ 0.104
+4.96%
$ 79.98 million $ 1.44 million
May 3, 2022 $ 0.099
-4.11%
$ 76.2 million $ 1.37 million
May 2, 2022 $ 0.103
-3.44%
$ 79.47 million $ 668,643
May 1, 2022 $ 0.107
+4.70%
$ 82.4 million $ 1.16 million
Apr 30, 2022 $ 0.102
+1.65%
$ 78.88 million $ 5.23 million
Apr 29, 2022 $ 0.101
+0.38%
$ 77.6 million $ 1.14 million
Apr 28, 2022 $ 0.1
+4.10%
$ 77.35 million $ 1.98 million
Apr 27, 2022 $ 0.0965
+3.24%
$ 74.3 million $ 507,961
Apr 26, 2022 $ 0.0938
-6.70%
$ 72.23 million $ 916,066
Apr 25, 2022 $ 0.1
-4.15%
$ 77.27 million $ 2.04 million
Apr 24, 2022 $ 0.105
-4.26%
$ 81.14 million $ 1.59 million