ZK Coin Historical Data

ZKC
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.0488
-22.97%
$ 31.89 million $ 21.13 million
May 25 $ 0.0635
-5.68%
$ 40.32 million $ 14.23 million
May 18 $ 0.069
+0.92%
$ 42.87 million $ 15.05 million
May 11 $ 0.0694
-15.43%
$ 43.27 million $ 12.8 million
May 4 $ 0.0809
+10.22%
$ 51.84 million $ 15.61 million
Apr 27 $ 0.0743
-6.95%
$ 46.25 million $ 2.26 million
Apr 20 $ 0.075
+6.94%
$ 50.56 million $ 41.19 million
Apr 13 $ 0.0741
+7.89%
$ 44.38 million $ 48.31 million
Apr 6 $ 0.0719
+4.70%
$ 43.69 million $ 55.7 million
Mar 30 $ 0.0687
+4.24%
$ 43.73 million $ 33.83 million
Mar 23 $ 0.0697
-4.23%
$ 41.96 million $ 48.87 million
Mar 16 $ 0.0728
-9.26%
$ 46.2 million $ 41.6 million
Mar 9 $ 0.0802
+0.20%
$ 51.25 million $ 45.6 million
Mar 2 $ 0.0815
-2.88%
$ 51.02 million $ 35.58 million
Feb 23 $ 0.084
-2.71%
$ 51.58 million $ 61.36 million
Feb 16 $ 0.09
-9.17%
$ 53.25 million $ 45.84 million
Feb 9 $ 0.102
+18.14%
$ 61.23 million $ 166.22 million
Feb 2 $ 0.0893
-6.87%
$ 53.46 million $ 121.59 million
Jan 26 $ 0.103
-31.45%
$ 59.29 million $ 320.63 million
Jan 19 $ 0.114
+2.70%
$ 93.39 million $ 88.99 million
Jan 12 $ 0.118
+4.05%
$ 68.8 million $ 55.69 million
Jan 5 $ 0.116
-5.01%
$ 69.55 million $ 59.63 million
Dec 29 $ 0.123
+11.57%
$ 75.64 million $ 170.21 million
Dec 22 $ 0.118
+17.69%
$ 67.87 million $ 236.58 million
Dec 15 $ 0.106
-10.50%
$ 61.65 million $ 65.84 million
Dec 8 $ 0.126
-5.84%
$ 71.94 million $ 45.67 million
Dec 1 $ 0.139
-1.95%
$ 46.33 million $ 366.57 million
Nov 24 $ 0.146
+2.37%
$ 49.07 million $ 518.26 million
Nov 17 $ 0.147
-6.99%
$ 49.37 million $ 552.57 million
Nov 10 $ 0.162
-20.72%
$ 54.91 million $ 365.12 million
Nov 3 $ 0.204
-6.97%
$ 70.62 million $ 499.47 million
Oct 27 $ 0.231
-17.82%
$ 74.83 million $ 444.82 million
Oct 20 $ 0.285
+14.63%
$ 81.46 million $ 587.43 million
Oct 13 $ 0.262
+10.96%
$ 69.98 million $ 1.09 billion
Oct 6 $ 0.178
-44.79%
$ 65.22 million $ 247.75 million
Sep 29 $ 0.326
-42.09%
$ 88.38 million $ 2.32 billion
Sep 22 $ 0.563
-33.97%
$ 157.16 million $ 1.46 billion
Sep 15 $ 0.815
-45.77%
$ 247.4 million $ 1.43 billion
Download