ZK Coin Historical Data

ZKC Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.152
-0.97%
$ 53.02 million $ 79.67 million
Nov 24, 2025 $ 0.154
+7.75%
$ 53.09 million $ 115.59 million
Nov 23, 2025 $ 0.143
-1.98%
$ 49.37 million $ 77.3 million
Nov 22, 2025 $ 0.147
-4.90%
$ 50.41 million $ 123.89 million
Nov 21, 2025 $ 0.148
+1.67%
$ 53.41 million $ 137.49 million
Nov 20, 2025 $ 0.149
-1.98%
$ 50.24 million $ 74.16 million
Nov 19, 2025 $ 0.152
-2.57%
$ 52.42 million $ 71.8 million
Nov 18, 2025 $ 0.156
+2.35%
$ 53.8 million $ 71.81 million
Nov 17, 2025 $ 0.153
-3.22%
$ 53.13 million $ 73.41 million
Nov 16, 2025 $ 0.155
-4.42%
$ 54.91 million $ 69.05 million
Nov 15, 2025 $ 0.162
+0.43%
$ 56.46 million $ 65.92 million
Nov 14, 2025 $ 0.163
-5.95%
$ 56.32 million $ 75.15 million
Nov 13, 2025 $ 0.171
-5.54%
$ 60.15 million $ 74.34 million
Nov 12, 2025 $ 0.182
-1.36%
$ 62.86 million $ 10.05 million
Nov 11, 2025 $ 0.185
-8.40%
$ 64.15 million $ 69.6 million
Nov 10, 2025 $ 0.202
-1.44%
$ 70 million $ 70.06 million
Nov 9, 2025 $ 0.205
+0.31%
$ 70.62 million $ 67.7 million
Nov 8, 2025 $ 0.204
-2.08%
$ 70.55 million $ 75.76 million
Nov 7, 2025 $ 0.208
+6.95%
$ 71.97 million $ 87 million
Nov 6, 2025 $ 0.195
-0.93%
$ 67.6 million $ 97.21 million
Nov 5, 2025 $ 0.197
+3.48%
$ 66.73 million $ 74.64 million
Nov 4, 2025 $ 0.19
+0.86%
$ 64.74 million $ 89.23 million
Nov 3, 2025 $ 0.188
-14.09%
$ 64.21 million $ 75.63 million
Nov 2, 2025 $ 0.219
-4.93%
$ 74.83 million $ 69.05 million
Nov 1, 2025 $ 0.231
+7.50%
$ 78.67 million $ 76.3 million
Oct 31, 2025 $ 0.216
+3.93%
$ 73.1 million $ 73.87 million
Oct 30, 2025 $ 0.207
-8.46%
$ 70.63 million $ 67.53 million
Oct 29, 2025 $ 0.226
-5.19%
$ 65.73 million $ 67 million
Oct 28, 2025 $ 0.24
-8.43%
$ 69.27 million $ 64.12 million
Oct 27, 2025 $ 0.263
-6.46%
$ 76.04 million $ 96 million
Oct 26, 2025 $ 0.281
-1.51%
$ 81.46 million $ 107.72 million
Oct 25, 2025 $ 0.285
+17.91%
$ 82.73 million $ 148.34 million
Oct 24, 2025 $ 0.239
-0.04%
$ 70.16 million $ 85.22 million
Oct 23, 2025 $ 0.241
+13.40%
$ 69.33 million $ 117.62 million
Oct 22, 2025 $ 0.205
-8.38%
$ 61.65 million $ 70.17 million
Oct 21, 2025 $ 0.224
-7.86%
$ 64.92 million $ 81.46 million
Oct 20, 2025 $ 0.243
-2.40%
$ 70.59 million $ 84.62 million
Oct 19, 2025 $ 0.253
-3.25%
$ 69.98 million $ 74.14 million
Oct 18, 2025 $ 0.262
-8.01%
$ 73.3 million $ 126.22 million
Oct 17, 2025 $ 0.296
+10.93%
$ 80.16 million $ 476.13 million
Oct 16, 2025 $ 0.245
+33.79%
$ 74.72 million $ 227.65 million
Oct 15, 2025 $ 0.184
-4.38%
$ 51.5 million $ 53.66 million
Oct 14, 2025 $ 0.19
-9.27%
$ 53.23 million $ 74.22 million
Oct 13, 2025 $ 0.21
-11.07%
$ 58.01 million $ 127.32 million
Oct 12, 2025 $ 0.236
+32.39%
$ 65.22 million $ 337.18 million
Oct 11, 2025 $ 0.178
-4.60%
$ 49.31 million $ 44.66 million
Oct 10, 2025 $ 0.187
-32.90%
$ 51.37 million $ 51.86 million
Oct 9, 2025 $ 0.279
-8.97%
$ 76.7 million $ 35.54 million
Oct 8, 2025 $ 0.306
+0.01%
$ 84.24 million $ 29.27 million
Oct 7, 2025 $ 0.306
-7.08%
$ 83.94 million $ 40.22 million