ZKSpace Historical Data

ZKS Page 25
Download
Date Close Price change Market cap Trading volume
Oct 5, 2021 $ 0.562
+15.80%
$ 433.06 million $ 11.01 million
Oct 4, 2021 $ 0.486
-1.71%
$ 374.28 million $ 3.49 million
Oct 3, 2021 $ 0.493
-3.55%
$ 379.35 million $ 3.52 million
Oct 2, 2021 $ 0.511
-3.45%
$ 393.34 million $ 3.74 million
Oct 1, 2021 $ 0.529
+8.62%
$ 406.95 million $ 5.17 million
Sep 30, 2021 $ 0.488
+3.07%
$ 375.98 million $ 4.4 million
Sep 29, 2021 $ 0.476
+7.74%
$ 366.35 million $ 8.01 million
Sep 28, 2021 $ 0.441
-0.79%
$ 339.51 million $ 4.1 million
Sep 27, 2021 $ 0.448
+2.01%
$ 344.96 million $ 5.25 million
Sep 26, 2021 $ 0.438
-26.57%
$ 336.98 million $ 13.44 million
Sep 25, 2021 $ 0.597
-3.88%
$ 459.72 million $ 4.19 million
Sep 24, 2021 $ 0.62
-14.65%
$ 477.44 million $ 6.51 million
Sep 23, 2021 $ 0.726
+2.27%
$ 559.3 million $ 3.26 million
Sep 22, 2021 $ 0.71
+8.44%
$ 546.58 million $ 2.8 million
Sep 21, 2021 $ 0.654
-3.04%
$ 503.51 million $ 5.49 million
Sep 20, 2021 $ 0.679
-15.23%
$ 522.73 million $ 6.9 million
Sep 19, 2021 $ 0.8
-2.03%
$ 615.97 million $ 2.74 million
Sep 18, 2021 $ 0.816
+1.28%
$ 628.01 million $ 3.31 million
Sep 17, 2021 $ 0.804
-1.35%
$ 618.95 million $ 4.32 million
Sep 16, 2021 $ 0.814
-0.75%
$ 626.6 million $ 6.94 million
Sep 15, 2021 $ 0.817
-0.04%
$ 628.79 million $ 4.7 million
Sep 14, 2021 $ 0.815
+3.98%
$ 627.93 million $ 3.35 million
Sep 13, 2021 $ 0.788
-7.49%
$ 606.69 million $ 7.11 million
Sep 12, 2021 $ 0.852
+7.47%
$ 655.88 million $ 7.37 million
Sep 11, 2021 $ 0.794
-0.58%
$ 611.24 million $ 3.06 million
Sep 10, 2021 $ 0.797
-4.68%
$ 613.96 million $ 5.99 million
Sep 9, 2021 $ 0.835
+2.63%
$ 642.73 million $ 9.19 million
Sep 8, 2021 $ 0.812
-0.34%
$ 624.96 million $ 9.7 million
Sep 7, 2021 $ 0.817
-25.41%
$ 628.92 million $ 26.79 million
Sep 6, 2021 $ 1.09
+14.00%
$ 841.23 million $ 22.91 million
Sep 5, 2021 $ 0.959
-0.59%
$ 738.43 million $ 10.65 million
Sep 4, 2021 $ 0.968
+6.97%
$ 745.24 million $ 12.16 million
Sep 3, 2021 $ 0.904
-1.91%
$ 696.33 million $ 7.41 million
Sep 2, 2021 $ 0.922
+0.70%
$ 709.91 million $ 8.38 million
Sep 1, 2021 $ 0.909
-0.17%
$ 699.98 million $ 5.7 million
Aug 31, 2021 $ 0.911
+1.56%
$ 701.21 million $ 10.39 million
Aug 30, 2021 $ 0.897
-1.44%
$ 690.92 million $ 13.92 million
Aug 29, 2021 $ 0.911
-4.61%
$ 701.23 million $ 11.29 million
Aug 28, 2021 $ 0.955
-3.89%
$ 735.14 million $ 15.53 million
Aug 27, 2021 $ 0.993
-0.41%
$ 764.92 million $ 24 million
Aug 26, 2021 $ 1
-19.03%
$ 770.75 million $ 34.78 million
Aug 25, 2021 $ 1.23
+15.23%
$ 946.41 million $ 84.78 million
Aug 24, 2021 $ 1.07
+14.37%
$ 821.9 million $ 41.02 million
Aug 23, 2021 $ 0.924
+5.38%
$ 711.49 million $ 9.95 million
Aug 22, 2021 $ 0.875
+5.34%
$ 673.99 million $ 6.63 million
Aug 21, 2021 $ 0.831
-1.72%
$ 640.02 million $ 6.74 million
Aug 20, 2021 $ 0.848
+1.28%
$ 653 million $ 5.94 million
Aug 19, 2021 $ 0.835
+0.70%
$ 642.65 million $ 4.25 million
Aug 18, 2021 $ 0.829
-2.21%
$ 638.28 million $ 5.66 million
Aug 17, 2021 $ 0.848
-3.10%
$ 652.68 million $ 16.14 million