ZKSpace Historical Data

ZKS Page 21
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 0.11
-1.51%
$ 84.75 million $ 593,482
Apr 22, 2022 $ 0.111
-5.26%
$ 85.21 million $ 1.89 million
Apr 21, 2022 $ 0.117
+24.87%
$ 89.95 million $ 10.64 million
Apr 20, 2022 $ 0.0926
-1.56%
$ 71.31 million $ 1.42 million
Apr 19, 2022 $ 0.0944
+1.70%
$ 72.68 million $ 790,249
Apr 18, 2022 $ 0.0926
+1.26%
$ 71.34 million $ 1.36 million
Apr 17, 2022 $ 0.0938
-4.98%
$ 72.22 million $ 212,612
Apr 16, 2022 $ 0.0987
-0.93%
$ 75.99 million $ 477,863
Apr 15, 2022 $ 0.0997
+2.46%
$ 76.76 million $ 551,103
Apr 14, 2022 $ 0.0973
-2.85%
$ 74.93 million $ 606,585
Apr 13, 2022 $ 0.1
+1.68%
$ 77.13 million $ 593,709
Apr 12, 2022 $ 0.0985
+1.17%
$ 75.86 million $ 1.18 million
Apr 11, 2022 $ 0.0973
-7.29%
$ 74.96 million $ 1.5 million
Apr 10, 2022 $ 0.105
-2.83%
$ 80.85 million $ 746,062
Apr 9, 2022 $ 0.108
+0.07%
$ 83.2 million $ 608,684
Apr 8, 2022 $ 0.108
-2.55%
$ 83.15 million $ 875,252
Apr 7, 2022 $ 0.111
+0.92%
$ 85.41 million $ 859,534
Apr 6, 2022 $ 0.11
-14.14%
$ 84.65 million $ 1.73 million
Apr 5, 2022 $ 0.128
-0.58%
$ 98.34 million $ 1.34 million
Apr 4, 2022 $ 0.129
-4.72%
$ 99.09 million $ 1.38 million
Apr 3, 2022 $ 0.135
-1.56%
$ 104.05 million $ 1.59 million
Apr 2, 2022 $ 0.138
+9.93%
$ 105.94 million $ 2 million
Apr 1, 2022 $ 0.125
+1.43%
$ 96.37 million $ 1.72 million
Mar 31, 2022 $ 0.123
+2.15%
$ 95.01 million $ 3.08 million
Mar 30, 2022 $ 0.121
+7.56%
$ 92.94 million $ 2.83 million
Mar 29, 2022 $ 0.112
-2.58%
$ 86.43 million $ 768,602
Mar 28, 2022 $ 0.116
-1.48%
$ 89.1 million $ 2.35 million
Mar 27, 2022 $ 0.117
+5.51%
$ 90.44 million $ 1.44 million
Mar 26, 2022 $ 0.111
+5.34%
$ 85.83 million $ 2.06 million
Mar 25, 2022 $ 0.106
+1.07%
$ 81.47 million $ 734,827
Mar 24, 2022 $ 0.105
+2.00%
$ 80.61 million $ 784,864
Mar 23, 2022 $ 0.103
+1.28%
$ 79.24 million $ 906,580
Mar 22, 2022 $ 0.102
+1.03%
$ 78.18 million $ 679,034
Mar 21, 2022 $ 0.101
+0.04%
$ 77.42 million $ 618,243
Mar 20, 2022 $ 0.101
-1.23%
$ 77.44 million $ 583,637
Mar 19, 2022 $ 0.101
-0.58%
$ 77.77 million $ 1.12 million
Mar 18, 2022 $ 0.101
-3.00%
$ 78.15 million $ 863,506
Mar 17, 2022 $ 0.105
+5.08%
$ 80.67 million $ 1.05 million
Mar 16, 2022 $ 0.0997
+0.69%
$ 76.74 million $ 519,319
Mar 15, 2022 $ 0.099
-1.73%
$ 76.21 million $ 567,338
Mar 14, 2022 $ 0.101
+0.23%
$ 77.57 million $ 789,617
Mar 13, 2022 $ 0.101
-1.99%
$ 77.46 million $ 468,790
Mar 12, 2022 $ 0.103
-0.74%
$ 79.03 million $ 780,161
Mar 11, 2022 $ 0.103
-0.11%
$ 79.6 million $ 866,908
Mar 10, 2022 $ 0.104
-11.55%
$ 79.71 million $ 2.43 million
Mar 9, 2022 $ 0.116
-2.29%
$ 89.64 million $ 2.51 million
Mar 8, 2022 $ 0.121
-1.17%
$ 93.02 million $ 4.29 million
Mar 7, 2022 $ 0.122
+21.60%
$ 94.31 million $ 7.93 million
Mar 6, 2022 $ 0.101
-4.31%
$ 77.83 million $ 3.03 million
Mar 5, 2022 $ 0.106
-2.90%
$ 81.57 million $ 1.75 million