zkSync Historical Data

ZK Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.0629
+9.96%
$220.45 million $118.26 million
Sep 1 $0.0562
-3.99%
$210.17 million $112.56 million
Aug 25 $0.0602
-11.19%
$215.06 million $193.04 million
Aug 18 $0.069
+2.39%
$249.2 million $185.32 million
Aug 11 $0.0673
+14.79%
$247.54 million $364.07 million
Aug 4 $0.0594
+16.04%
$215.6 million $110.14 million
Jul 28 $0.0488
-19.77%
$188.27 million $146.08 million
Jul 21 $0.0566
-8.64%
$223.71 million $151.76 million
Jul 14 $0.0604
+10.27%
$227.66 million $196.41 million
Jul 7 $0.0539
+16.95%
$201.35 million $151.41 million
Jun 30 $0.0454
-9.55%
$169.46 million $127.43 million
Jun 23 $0.0467
+20.40%
$184.39 million $139.27 million
Jun 16 $0.0408
-18.16%
$142.43 million $130.54 million
Jun 9 $0.0516
-3.29%
$183.22 million $165.34 million
Jun 2 $0.054
-0.94%
$196.16 million $170.32 million
May 26 $0.0545
-13.90%
$200.43 million $202.45 million
May 19 $0.0635
-9.44%
$232.78 million $175.97 million
May 12 $0.0651
-13.88%
$257.92 million $207.58 million
May 5 $0.0783
+45.80%
$277.78 million $237.27 million
Apr 28 $0.0506
-12.55%
$197.39 million $129.33 million
Apr 21 $0.0579
+13.90%
$212.7 million $201.58 million
Apr 14 $0.0506
-1.58%
$186.74 million $231.86 million
Apr 7 $0.0556
+8.15%
$188.85 million $217.42 million
Mar 31 $0.0595
-10.98%
$188.79 million $165.31 million
Mar 24 $0.0664
-17.62%
$245.81 million $187.4 million
Mar 17 $0.0801
+14.05%
$296.27 million $206.75 million
Mar 10 $0.0725
+2.56%
$258.22 million $205.02 million
Mar 3 $0.0809
-22.19%
$259.77 million $205.83 million
Feb 24 $0.104
-2.40%
$382.19 million $275.3 million
Feb 17 $0.107
-2.22%
$391.45 million $169.36 million
Feb 10 $0.108
-0.34%
$401.84 million $143.49 million
Feb 3 $0.107
-7.50%
$397.38 million $313.61 million
Jan 27 $0.116
-22.07%
$427.04 million $300.19 million
Jan 20 $0.152
-4.48%
$547.95 million $276.59 million
Jan 13 $0.176
-1.09%
$585.01 million $292.57 million
Jan 6 $0.181
-15.07%
$654.24 million $335.72 million
Dec 30 $0.212
+10.78%
$785.13 million $254.08 million
Dec 23 $0.202
+15.75%
$704.76 million $343.89 million
Dec 16 $0.172
-25.88%
$640.63 million $486.47 million
Dec 9 $0.225
-12.38%
$851.95 million $513.02 million
Dec 2 $0.262
+21.09%
$942.65 million $676.55 million
Nov 25 $0.216
+24.02%
$794.36 million $516.85 million
Nov 18 $0.166
+14.49%
$640.36 million $352.27 million
Nov 11 $0.15
+1.42%
$533.56 million $512.35 million
Nov 4 $0.145
+21.16%
$545.43 million $270.05 million
Oct 28 $0.12
-7.23%
$441.22 million $244.39 million
Oct 21 $0.13
-13.28%
$475.61 million $274.18 million
Oct 14 $0.15
+14.99%
$549.78 million $299.71 million
Oct 7 $0.133
+2.98%
$478.12 million $227.56 million
Sep 30 $0.124
-15.34%
$473.82 million $317.81 million