ZKSpace Historical Data

ZKS Page 23
Download
Date Close Price change Market cap Trading volume
Jan 13, 2022 $ 0.283
-4.18%
$ 218.02 million $ 592,128
Jan 12, 2022 $ 0.296
+3.03%
$ 227.71 million $ 426,997
Jan 11, 2022 $ 0.287
+1.60%
$ 221.09 million $ 364,373
Jan 10, 2022 $ 0.283
-5.23%
$ 217.69 million $ 1.3 million
Jan 9, 2022 $ 0.298
+0.59%
$ 229.68 million $ 513,848
Jan 8, 2022 $ 0.297
-6.21%
$ 228.4 million $ 864,401
Jan 7, 2022 $ 0.316
-4.13%
$ 243.37 million $ 753,557
Jan 6, 2022 $ 0.33
-0.25%
$ 253.78 million $ 604,453
Jan 5, 2022 $ 0.33
-8.11%
$ 253.97 million $ 947,910
Jan 4, 2022 $ 0.359
-1.39%
$ 276.57 million $ 805,680
Jan 3, 2022 $ 0.364
-2.15%
$ 280.58 million $ 615,086
Jan 2, 2022 $ 0.373
-1.83%
$ 287.05 million $ 662,268
Jan 1, 2022 $ 0.38
+4.52%
$ 292.55 million $ 410,639
Dec 31, 2021 $ 0.364
+2.92%
$ 280.04 million $ 761,899
Dec 30, 2021 $ 0.353
-2.82%
$ 272.01 million $ 1.06 million
Dec 29, 2021 $ 0.363
-1.26%
$ 279.87 million $ 898,403
Dec 28, 2021 $ 0.368
-11.84%
$ 283.53 million $ 2.85 million
Dec 27, 2021 $ 0.418
+4.07%
$ 321.89 million $ 1.23 million
Dec 26, 2021 $ 0.402
+0.53%
$ 309.51 million $ 749,274
Dec 25, 2021 $ 0.4
+1.54%
$ 307.89 million $ 1.33 million
Dec 24, 2021 $ 0.393
-2.65%
$ 302.98 million $ 604,172
Dec 23, 2021 $ 0.404
-0.84%
$ 311.08 million $ 1.24 million
Dec 22, 2021 $ 0.407
+1.21%
$ 313.71 million $ 486,091
Dec 21, 2021 $ 0.403
+0.30%
$ 310.16 million $ 1.13 million
Dec 20, 2021 $ 0.402
-1.47%
$ 309.63 million $ 995,623
Dec 19, 2021 $ 0.408
-3.22%
$ 314.24 million $ 693,245
Dec 18, 2021 $ 0.422
-0.70%
$ 324.6 million $ 1.13 million
Dec 17, 2021 $ 0.425
-2.92%
$ 327.06 million $ 885,476
Dec 16, 2021 $ 0.438
+2.47%
$ 336.95 million $ 2.11 million
Dec 15, 2021 $ 0.427
+26.19%
$ 328.46 million $ 5.55 million
Dec 14, 2021 $ 0.34
-1.40%
$ 261.42 million $ 2.43 million
Dec 13, 2021 $ 0.344
-17.76%
$ 264.79 million $ 3.48 million
Dec 12, 2021 $ 0.418
+7.44%
$ 321.94 million $ 3.37 million
Dec 11, 2021 $ 0.389
+0.57%
$ 299.71 million $ 1.32 million
Dec 10, 2021 $ 0.387
-1.38%
$ 298.09 million $ 2.52 million
Dec 9, 2021 $ 0.392
-7.23%
$ 302.06 million $ 2.02 million
Dec 8, 2021 $ 0.423
-4.05%
$ 325.61 million $ 2.13 million
Dec 7, 2021 $ 0.441
+7.21%
$ 339.38 million $ 4.24 million
Dec 6, 2021 $ 0.41
-5.52%
$ 315.73 million $ 3.42 million
Dec 5, 2021 $ 0.433
-10.66%
$ 333.74 million $ 3.87 million
Dec 4, 2021 $ 0.486
-13.68%
$ 374.03 million $ 5.64 million
Dec 3, 2021 $ 0.565
-4.56%
$ 435.36 million $ 5.69 million
Dec 2, 2021 $ 0.593
-7.35%
$ 456.24 million $ 3 million
Dec 1, 2021 $ 0.639
+3.08%
$ 492.35 million $ 4.44 million
Nov 30, 2021 $ 0.62
-8.19%
$ 477.66 million $ 3.71 million
Nov 29, 2021 $ 0.676
-1.53%
$ 520.33 million $ 3.57 million
Nov 28, 2021 $ 0.687
-0.32%
$ 529 million $ 9.97 million
Nov 27, 2021 $ 0.689
+14.70%
$ 530.79 million $ 8.33 million
Nov 26, 2021 $ 0.603
-19.89%
$ 464.08 million $ 9.12 million
Nov 25, 2021 $ 0.753
+32.65%
$ 579.63 million $ 17.11 million