ZK Coin Historical Data

ZKC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.0845
-0.04%
$ 53.9 million $ 6.75 million
Mar 4, 2026 $ 0.0845
+2.86%
$ 53.98 million $ 7.07 million
Mar 3, 2026 $ 0.0822
-2.94%
$ 50.34 million $ 5.56 million
Mar 2, 2026 $ 0.0847
+0.85%
$ 51.93 million $ 6.55 million
Mar 1, 2026 $ 0.084
-1.92%
$ 51.58 million $ 6.98 million
Feb 28, 2026 $ 0.0856
-2.48%
$ 52.67 million $ 7.46 million
Feb 27, 2026 $ 0.0878
-0.35%
$ 54.06 million $ 14.62 million
Feb 26, 2026 $ 0.0881
+1.58%
$ 54.27 million $ 8.74 million
Feb 25, 2026 $ 0.0867
+4.64%
$ 53.54 million $ 10.4 million
Feb 24, 2026 $ 0.0829
-1.49%
$ 51.17 million $ 6.42 million
Feb 23, 2026 $ 0.0841
-2.53%
$ 51.86 million $ 6.75 million
Feb 22, 2026 $ 0.0863
-4.09%
$ 53.25 million $ 6.11 million
Feb 21, 2026 $ 0.09
-3.30%
$ 55.55 million $ 5.02 million
Feb 20, 2026 $ 0.0931
+3.52%
$ 57.57 million $ 9.29 million
Feb 19, 2026 $ 0.0899
-3.76%
$ 55.48 million $ 6.95 million
Feb 18, 2026 $ 0.0934
-4.65%
$ 57.76 million $ 10.48 million
Feb 17, 2026 $ 0.098
-0.02%
$ 60.74 million $ 7.25 million
Feb 16, 2026 $ 0.098
-1.09%
$ 60.56 million $ 6.84 million
Feb 15, 2026 $ 0.0991
-2.96%
$ 61.23 million $ 11.82 million
Feb 14, 2026 $ 0.102
+1.58%
$ 63.1 million $ 19.96 million
Feb 13, 2026 $ 0.1
+5.56%
$ 62.11 million $ 76.34 million
Feb 12, 2026 $ 0.0952
+2.35%
$ 58.84 million $ 13.14 million
Feb 11, 2026 $ 0.093
-1.49%
$ 57.48 million $ 17.08 million
Feb 10, 2026 $ 0.0944
+4.02%
$ 58.35 million $ 23.33 million
Feb 9, 2026 $ 0.0907
+5.00%
$ 56.13 million $ 16.36 million
Feb 8, 2026 $ 0.0864
-3.26%
$ 53.46 million $ 7.23 million
Feb 7, 2026 $ 0.0893
+1.36%
$ 55.1 million $ 17.96 million
Feb 6, 2026 $ 0.0881
+6.58%
$ 54.37 million $ 16.77 million
Feb 5, 2026 $ 0.0827
-11.86%
$ 50.99 million $ 25.67 million
Feb 4, 2026 $ 0.0938
-0.15%
$ 57.84 million $ 16.96 million
Feb 3, 2026 $ 0.0939
-6.87%
$ 57.94 million $ 14.83 million
Feb 2, 2026 $ 0.101
+5.17%
$ 62.16 million $ 29.4 million
Feb 1, 2026 $ 0.0959
-7.18%
$ 59.29 million $ 46.55 million
Jan 31, 2026 $ 0.103
-15.65%
$ 64.25 million $ 33.67 million
Jan 30, 2026 $ 0.122
+6.74%
$ 76.15 million $ 54.55 million
Jan 29, 2026 $ 0.115
-9.67%
$ 71.13 million $ 19.15 million
Jan 28, 2026 $ 0.127
-3.56%
$ 78.82 million $ 43.78 million
Jan 27, 2026 $ 0.132
-8.83%
$ 81.6 million $ 42.88 million
Jan 26, 2026 $ 0.144
-4.17%
$ 89.55 million $ 126.61 million
Jan 25, 2026 $ 0.151
+31.75%
$ 93.39 million $ 390.3 million
Jan 24, 2026 $ 0.114
+9.46%
$ 70.81 million $ 25.02 million
Jan 23, 2026 $ 0.104
+1.44%
$ 64.59 million $ 18.73 million
Jan 22, 2026 $ 0.103
+1.78%
$ 63.69 million $ 13.35 million
Jan 21, 2026 $ 0.101
+3.43%
$ 62.69 million $ 9.94 million
Jan 20, 2026 $ 0.0978
-6.24%
$ 60.61 million $ 9.29 million
Jan 19, 2026 $ 0.104
-6.28%
$ 64.44 million $ 12.64 million
Jan 18, 2026 $ 0.111
-5.44%
$ 68.8 million $ 17.27 million
Jan 17, 2026 $ 0.118
+1.64%
$ 72.68 million $ 7.92 million
Jan 16, 2026 $ 0.116
+2.18%
$ 71.45 million $ 7.47 million
Jan 15, 2026 $ 0.113
-5.43%
$ 69.84 million $ 10.8 million