ZK Coin Historical Data

ZKC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 2026 $ 0.0739
+2.00%
$ 46.66 million $ 9.32 million
Apr 23, 2026 $ 0.0724
+0.57%
$ 45.75 million $ 4.69 million
Apr 22, 2026 $ 0.072
-0.47%
$ 45.46 million $ 5.13 million
Apr 21, 2026 $ 0.0724
+0.56%
$ 45.71 million $ 4.35 million
Apr 20, 2026 $ 0.072
+2.53%
$ 45.48 million $ 4.67 million
Apr 19, 2026 $ 0.0702
-5.28%
$ 44.36 million $ 6.09 million
Apr 18, 2026 $ 0.0741
-5.18%
$ 46.98 million $ 6.72 million
Apr 17, 2026 $ 0.0781
+1.32%
$ 49.58 million $ 8.45 million
Apr 16, 2026 $ 0.0771
+3.24%
$ 48.93 million $ 6.34 million
Apr 15, 2026 $ 0.0747
+2.18%
$ 47.55 million $ 8.21 million
Apr 14, 2026 $ 0.0731
+1.82%
$ 46.53 million $ 11.49 million
Apr 13, 2026 $ 0.0718
+4.57%
$ 45.79 million $ 7.11 million
Apr 12, 2026 $ 0.0687
-4.47%
$ 43.7 million $ 4.07 million
Apr 11, 2026 $ 0.0719
-0.41%
$ 45.75 million $ 4.74 million
Apr 10, 2026 $ 0.0722
+1.61%
$ 45.93 million $ 9.49 million
Apr 9, 2026 $ 0.071
+0.29%
$ 45.21 million $ 5.43 million
Apr 8, 2026 $ 0.0708
-2.85%
$ 45.08 million $ 4.57 million
Apr 7, 2026 $ 0.0729
+2.64%
$ 46.41 million $ 7.05 million
Apr 6, 2026 $ 0.071
+3.45%
$ 45.32 million $ 24.41 million
Apr 5, 2026 $ 0.0687
-0.07%
$ 43.73 million $ 5.62 million
Apr 4, 2026 $ 0.0687
+1.15%
$ 43.78 million $ 5.5 million
Apr 3, 2026 $ 0.0679
-0.04%
$ 43.26 million $ 5.08 million
Apr 2, 2026 $ 0.068
-3.00%
$ 43.28 million $ 6.18 million
Apr 1, 2026 $ 0.0701
-1.32%
$ 44.59 million $ 4.3 million
Mar 31, 2026 $ 0.071
+4.20%
$ 45.17 million $ 7.86 million
Mar 30, 2026 $ 0.0681
+3.36%
$ 43.35 million $ 4.91 million
Mar 29, 2026 $ 0.0659
-5.41%
$ 41.96 million $ 4.86 million
Mar 28, 2026 $ 0.0697
-0.20%
$ 44.34 million $ 5.12 million
Mar 27, 2026 $ 0.0698
-3.20%
$ 44.31 million $ 4.76 million
Mar 26, 2026 $ 0.0721
-8.83%
$ 45.53 million $ 9.62 million
Mar 25, 2026 $ 0.0791
+5.21%
$ 50.06 million $ 19.35 million
Mar 24, 2026 $ 0.0752
-1.10%
$ 47.61 million $ 4.56 million
Mar 23, 2026 $ 0.076
+4.47%
$ 48.26 million $ 5.46 million
Mar 22, 2026 $ 0.0728
-4.80%
$ 46.28 million $ 5.78 million
Mar 21, 2026 $ 0.0764
-1.39%
$ 48.55 million $ 3.37 million
Mar 20, 2026 $ 0.0775
-0.09%
$ 49.2 million $ 3.73 million
Mar 19, 2026 $ 0.0776
-2.06%
$ 49.3 million $ 4.36 million
Mar 18, 2026 $ 0.0792
-4.76%
$ 50.23 million $ 7.66 million
Mar 17, 2026 $ 0.0832
+0.70%
$ 52.73 million $ 6.57 million
Mar 16, 2026 $ 0.0826
+3.00%
$ 52.43 million $ 10.13 million
Mar 15, 2026 $ 0.0802
-3.63%
$ 51.25 million $ 15.81 million
Mar 14, 2026 $ 0.0832
-1.36%
$ 53.23 million $ 4.17 million
Mar 13, 2026 $ 0.0843
-0.32%
$ 53.99 million $ 4.02 million
Mar 12, 2026 $ 0.0846
-0.51%
$ 54.17 million $ 5.18 million
Mar 11, 2026 $ 0.085
+0.90%
$ 54.42 million $ 4.12 million
Mar 10, 2026 $ 0.0843
+0.56%
$ 53.7 million $ 6.22 million
Mar 9, 2026 $ 0.0838
+4.74%
$ 53.41 million $ 6.08 million
Mar 8, 2026 $ 0.08
-1.87%
$ 51.02 million $ 4.91 million
Mar 7, 2026 $ 0.0815
-1.61%
$ 52.01 million $ 3.41 million
Mar 6, 2026 $ 0.0829
-1.93%
$ 52.81 million $ 6.26 million