ZKSpace Historical Data

ZKS Page 24
Download
Date Close Price change Market cap Trading volume
Nov 24, 2021 $ 0.568
-1.55%
$ 437.32 million $ 4.2 million
Nov 23, 2021 $ 0.578
-3.85%
$ 444.68 million $ 4.29 million
Nov 22, 2021 $ 0.6
-8.64%
$ 462.02 million $ 3.81 million
Nov 21, 2021 $ 0.659
-3.82%
$ 507.71 million $ 3.01 million
Nov 20, 2021 $ 0.686
-2.94%
$ 528.09 million $ 3.6 million
Nov 19, 2021 $ 0.707
+7.48%
$ 544.25 million $ 6.03 million
Nov 18, 2021 $ 0.658
-7.54%
$ 506.44 million $ 8.03 million
Nov 17, 2021 $ 0.712
-11.88%
$ 547.92 million $ 5.52 million
Nov 16, 2021 $ 0.809
+13.92%
$ 623.08 million $ 15.88 million
Nov 15, 2021 $ 0.71
-15.11%
$ 546.56 million $ 10.73 million
Nov 14, 2021 $ 0.835
+37.19%
$ 642.98 million $ 43.64 million
Nov 13, 2021 $ 0.609
-5.55%
$ 468.69 million $ 3.91 million
Nov 12, 2021 $ 0.642
-18.55%
$ 494.02 million $ 11.29 million
Nov 11, 2021 $ 0.779
+33.77%
$ 599.65 million $ 27.01 million
Nov 10, 2021 $ 0.585
+9.82%
$ 450.54 million $ 22.32 million
Nov 9, 2021 $ 0.533
+3.73%
$ 410.17 million $ 3.97 million
Nov 8, 2021 $ 0.514
+4.93%
$ 396.02 million $ 4.29 million
Nov 7, 2021 $ 0.489
+1.42%
$ 376.69 million $ 1.37 million
Nov 6, 2021 $ 0.482
-5.23%
$ 371.07 million $ 2.24 million
Nov 5, 2021 $ 0.509
+1.60%
$ 392.02 million $ 3.11 million
Nov 4, 2021 $ 0.501
-8.21%
$ 386.12 million $ 3.99 million
Nov 3, 2021 $ 0.545
+1.09%
$ 419.9 million $ 10.32 million
Nov 2, 2021 $ 0.539
+25.34%
$ 415.31 million $ 48.59 million
Nov 1, 2021 $ 0.431
-1.12%
$ 331.74 million $ 2.69 million
Oct 31, 2021 $ 0.436
-2.13%
$ 335.49 million $ 4.79 million
Oct 30, 2021 $ 0.447
+0.99%
$ 344.19 million $ 5.21 million
Oct 29, 2021 $ 0.443
+0.81%
$ 341.22 million $ 2.31 million
Oct 28, 2021 $ 0.44
+1.71%
$ 338.94 million $ 5.65 million
Oct 27, 2021 $ 0.434
-9.21%
$ 334.2 million $ 5.8 million
Oct 26, 2021 $ 0.478
-1.14%
$ 368.31 million $ 3.12 million
Oct 25, 2021 $ 0.483
-6.53%
$ 371.97 million $ 5.77 million
Oct 24, 2021 $ 0.517
-6.86%
$ 397.78 million $ 5.04 million
Oct 23, 2021 $ 0.554
+0.95%
$ 426.9 million $ 5.29 million
Oct 22, 2021 $ 0.55
+4.21%
$ 423.3 million $ 4.35 million
Oct 21, 2021 $ 0.527
+3.37%
$ 406.05 million $ 3.74 million
Oct 20, 2021 $ 0.51
+2.01%
$ 392.95 million $ 2.74 million
Oct 19, 2021 $ 0.501
+2.08%
$ 385.4 million $ 1.9 million
Oct 18, 2021 $ 0.49
+0.25%
$ 376.99 million $ 2.87 million
Oct 17, 2021 $ 0.489
-2.22%
$ 376.34 million $ 2.89 million
Oct 16, 2021 $ 0.5
+0.58%
$ 384.98 million $ 4.02 million
Oct 15, 2021 $ 0.498
+1.94%
$ 383.14 million $ 5.04 million
Oct 14, 2021 $ 0.488
-0.01%
$ 375.8 million $ 3.73 million
Oct 13, 2021 $ 0.488
-4.51%
$ 375.63 million $ 2.61 million
Oct 12, 2021 $ 0.512
-3.21%
$ 394.06 million $ 3.51 million
Oct 11, 2021 $ 0.529
-5.88%
$ 407.09 million $ 4.88 million
Oct 10, 2021 $ 0.561
-0.93%
$ 432.17 million $ 5.31 million
Oct 9, 2021 $ 0.567
-2.35%
$ 436.63 million $ 5.12 million
Oct 8, 2021 $ 0.576
-2.07%
$ 443.45 million $ 6.9 million
Oct 7, 2021 $ 0.589
+6.11%
$ 453.9 million $ 13.45 million
Oct 6, 2021 $ 0.557
-0.82%
$ 428.98 million $ 9.12 million