zkSync Historical Data

ZK Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.0508
+0.47%
$186.74 million $22.32 million
Apr 19, 2025 $0.0506
+4.79%
$185.87 million $19.74 million
Apr 18, 2025 $0.0483
-2.21%
$177.36 million $18.18 million
Apr 17, 2025 $0.0494
+4.56%
$181.4 million $26.45 million
Apr 16, 2025 $0.0472
+1.24%
$173.5 million $46.4 million
Apr 15, 2025 $0.0466
-4.60%
$171.39 million $93.46 million
Apr 14, 2025 $0.0489
-4.87%
$179.65 million $27.62 million
Apr 13, 2025 $0.0514
-7.50%
$188.85 million $32.02 million
Apr 12, 2025 $0.0556
+5.39%
$204.16 million $17.22 million
Apr 11, 2025 $0.0527
+1.20%
$193.72 million $24.91 million
Apr 10, 2025 $0.0521
-6.51%
$191.42 million $37.53 million
Apr 9, 2025 $0.0557
+12.67%
$204.75 million $39.08 million
Apr 8, 2025 $0.0494
-5.87%
$181.64 million $30.43 million
Apr 7, 2025 $0.0525
+2.22%
$192.96 million $68.25 million
Apr 6, 2025 $0.0514
-13.73%
$188.79 million $38.87 million
Apr 5, 2025 $0.0595
-0.27%
$218.83 million $18.97 million
Apr 4, 2025 $0.0597
-2.33%
$219.42 million $30.99 million
Apr 3, 2025 $0.0611
-0.09%
$224.68 million $26.38 million
Apr 2, 2025 $0.0612
-7.65%
$224.89 million $40.79 million
Apr 1, 2025 $0.0662
+0.82%
$243.47 million $22.81 million
Mar 31, 2025 $0.0657
-1.78%
$241.44 million $25.36 million
Mar 30, 2025 $0.0669
+0.72%
$245.81 million $19.59 million
Mar 29, 2025 $0.0664
-6.37%
$244.05 million $26.56 million
Mar 28, 2025 $0.0709
-7.85%
$260.65 million $36.68 million
Mar 27, 2025 $0.077
-1.22%
$282.96 million $27.82 million
Mar 26, 2025 $0.0779
-3.34%
$286.45 million $27.81 million
Mar 25, 2025 $0.0806
-1.59%
$296.35 million $32.17 million
Mar 24, 2025 $0.082
+1.69%
$301.26 million $36.35 million
Mar 23, 2025 $0.0806
+0.56%
$296.27 million $74.59 million
Mar 22, 2025 $0.0801
+11.79%
$294.51 million $51.38 million
Mar 21, 2025 $0.0717
+0.61%
$263.45 million $28.51 million
Mar 20, 2025 $0.0713
-3.49%
$261.88 million $25.52 million
Mar 19, 2025 $0.0738
+4.46%
$271.36 million $39.24 million
Mar 18, 2025 $0.0707
-1.60%
$259.78 million $27.48 million
Mar 17, 2025 $0.0718
+2.23%
$263.97 million $34.62 million
Mar 16, 2025 $0.0703
-3.14%
$258.22 million $24.24 million
Mar 15, 2025 $0.0725
+5.96%
$266.59 million $30.03 million
Mar 14, 2025 $0.0691
+4.67%
$254 million $35.78 million
Mar 13, 2025 $0.066
-6.87%
$242.63 million $28.06 million
Mar 12, 2025 $0.0709
+2.65%
$260.53 million $32.22 million
Mar 11, 2025 $0.069
+5.95%
$253.74 million $40.1 million
Mar 10, 2025 $0.0651
-7.89%
$239.42 million $38.82 million
Mar 9, 2025 $0.0707
-12.68%
$259.77 million $36.28 million
Mar 8, 2025 $0.0809
-1.03%
$297.47 million $19.48 million
Mar 7, 2025 $0.0818
-3.41%
$300.68 million $34.74 million
Mar 6, 2025 $0.0847
-2.27%
$311.3 million $28.21 million
Mar 5, 2025 $0.0867
+4.44%
$318.64 million $30.14 million
Mar 4, 2025 $0.083
-5.75%
$305.1 million $51.27 million
Mar 3, 2025 $0.0881
-15.33%
$323.71 million $41.99 million
Mar 2, 2025 $0.104
+10.07%
$382.19 million $43.91 million