ZKSpace Historical Data

ZKS Page 22
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.109
-7.23%
$ 83.87 million $ 5.79 million
Mar 3, 2022 $ 0.117
-5.16%
$ 90.4 million $ 5.35 million
Mar 2, 2022 $ 0.124
-1.86%
$ 95.32 million $ 5.62 million
Mar 1, 2022 $ 0.126
+1.10%
$ 97.19 million $ 720,748
Feb 28, 2022 $ 0.125
+2.79%
$ 96.07 million $ 891,997
Feb 27, 2022 $ 0.121
-1.62%
$ 93.47 million $ 1.38 million
Feb 26, 2022 $ 0.123
-0.14%
$ 94.88 million $ 1.21 million
Feb 25, 2022 $ 0.123
+1.65%
$ 94.4 million $ 1.36 million
Feb 24, 2022 $ 0.12
-3.54%
$ 92.73 million $ 2.58 million
Feb 23, 2022 $ 0.125
+10.31%
$ 96.02 million $ 3.11 million
Feb 22, 2022 $ 0.113
-1.18%
$ 87.1 million $ 1.45 million
Feb 21, 2022 $ 0.114
-6.15%
$ 88.05 million $ 2.53 million
Feb 20, 2022 $ 0.122
-14.02%
$ 93.75 million $ 1.66 million
Feb 19, 2022 $ 0.142
+0.77%
$ 109.21 million $ 853,208
Feb 18, 2022 $ 0.141
+0.85%
$ 108.87 million $ 1.49 million
Feb 17, 2022 $ 0.14
-5.04%
$ 108.08 million $ 1.18 million
Feb 16, 2022 $ 0.148
-1.93%
$ 113.84 million $ 1.04 million
Feb 15, 2022 $ 0.15
+7.47%
$ 115.82 million $ 1.23 million
Feb 14, 2022 $ 0.14
+0.41%
$ 107.65 million $ 434,749
Feb 13, 2022 $ 0.139
+0.85%
$ 107.18 million $ 702,834
Feb 12, 2022 $ 0.138
-2.03%
$ 106.3 million $ 757,687
Feb 11, 2022 $ 0.141
-8.74%
$ 108.77 million $ 823,082
Feb 10, 2022 $ 0.155
-8.41%
$ 119.15 million $ 747,524
Feb 9, 2022 $ 0.17
-1.12%
$ 130.65 million $ 590,034
Feb 8, 2022 $ 0.171
-3.05%
$ 132.03 million $ 922,375
Feb 7, 2022 $ 0.176
+3.24%
$ 135.83 million $ 1.29 million
Feb 6, 2022 $ 0.171
-1.01%
$ 131.42 million $ 448,554
Feb 5, 2022 $ 0.173
+0.14%
$ 132.86 million $ 1.46 million
Feb 4, 2022 $ 0.172
+6.65%
$ 132.66 million $ 649,405
Feb 3, 2022 $ 0.161
-5.58%
$ 124.24 million $ 1.66 million
Feb 2, 2022 $ 0.171
+2.31%
$ 131.65 million $ 1.22 million
Feb 1, 2022 $ 0.167
-3.44%
$ 128.75 million $ 556,289
Jan 31, 2022 $ 0.173
+0.16%
$ 133.29 million $ 805,832
Jan 30, 2022 $ 0.173
-9.35%
$ 133.13 million $ 690,217
Jan 29, 2022 $ 0.191
+10.39%
$ 147.13 million $ 2.72 million
Jan 28, 2022 $ 0.176
+21.69%
$ 135.32 million $ 8.76 million
Jan 27, 2022 $ 0.144
-4.81%
$ 111.25 million $ 1.87 million
Jan 26, 2022 $ 0.152
+0.56%
$ 116.89 million $ 1.37 million
Jan 25, 2022 $ 0.151
-1.01%
$ 116.42 million $ 446,320
Jan 24, 2022 $ 0.153
-11.29%
$ 117.49 million $ 1.62 million
Jan 23, 2022 $ 0.172
-2.34%
$ 132.44 million $ 1.83 million
Jan 22, 2022 $ 0.176
-9.29%
$ 135.62 million $ 1.3 million
Jan 21, 2022 $ 0.194
-18.53%
$ 149.58 million $ 1.41 million
Jan 20, 2022 $ 0.238
-3.28%
$ 183.63 million $ 376,264
Jan 19, 2022 $ 0.247
-2.52%
$ 189.98 million $ 626,225
Jan 18, 2022 $ 0.253
-7.70%
$ 194.91 million $ 1.49 million
Jan 17, 2022 $ 0.274
-2.70%
$ 211.34 million $ 370,775
Jan 16, 2022 $ 0.282
+2.51%
$ 217.34 million $ 449,155
Jan 15, 2022 $ 0.275
-1.56%
$ 212.03 million $ 378,205
Jan 14, 2022 $ 0.28
-1.12%
$ 215.56 million $ 516,128