Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

zkSwap Finance Historical Data

ZF Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 25, 2026 $0.000531
-0.21%
$335,870 $9,899
May 24, 2026 $0.000532
-3.25%
$334,470 $9,333
May 23, 2026 $0.00055
+3.89%
$346,103 $10,907
May 22, 2026 $0.00053
-4.85%
$333,148 $11,150
May 21, 2026 $0.000557
+1.00%
$350,065 $9,599
May 20, 2026 $0.000554
+2.16%
$346,599 $9,858
May 19, 2026 $0.000542
-1.92%
$340,751 $9,353
May 18, 2026 $0.000551
+1.27%
$347,163 $12,238
May 17, 2026 $0.000544
-2.33%
$342,385 $4,190
May 16, 2026 $0.000557
-1.87%
$350,370 $9,051
May 15, 2026 $0.000568
-5.18%
$357,010 $5,483
May 14, 2026 $0.0006
+0.55%
$376,938 $7,624
May 13, 2026 $0.000595
-0.28%
$374,109 $10,747
May 12, 2026 $0.000597
-1.66%
$375,185 $8,849
May 11, 2026 $0.000607
-2.90%
$381,534 $11,500
May 10, 2026 $0.000621
+1.67%
$390,746 $11,064
May 9, 2026 $0.000614
-0.98%
$385,904 $5,266
May 8, 2026 $0.00062
+3.19%
$390,180 $10,753
May 7, 2026 $0.000603
-1.92%
$378,987 $13,503
May 6, 2026 $0.000614
+1.77%
$386,412 $5,793
May 5, 2026 $0.000604
-0.44%
$380,087 $10,660
May 4, 2026 $0.000606
+1.08%
$381,693 $13,873
May 3, 2026 $0.0006
-0.56%
$377,601 $10,632
May 2, 2026 $0.000603
+3.64%
$379,694 $11,156
May 1, 2026 $0.000582
-0.68%
$366,206 $13,355
Apr 30, 2026 $0.000587
-1.53%
$367,573 $11,011
Apr 29, 2026 $0.000596
-1.42%
$373,908 $14,146
Apr 28, 2026 $0.000604
+1.29%
$379,696 $10,489
Apr 27, 2026 $0.000597
-5.33%
$374,428 $12,711
Apr 26, 2026 $0.00063
+0.75%
$395,383 $5,986
Apr 25, 2026 $0.000625
-2.54%
$392,362 $5,374
Apr 24, 2026 $0.000643
-0.43%
$402,650 $11,375
Apr 23, 2026 $0.000647
-3.60%
$406,084 $5,812
Apr 22, 2026 $0.000672
+4.30%
$421,176 $10,667
Apr 21, 2026 $0.000639
-0.37%
$403,825 $5,021
Apr 20, 2026 $0.000642
+0.71%
$401,927 $16,911
Apr 19, 2026 $0.000638
-5.75%
$399,610 $920
Apr 18, 2026 $0.000676
-1.79%
$424,302 $8,376
Apr 17, 2026 $0.000689
+2.50%
$432,017 $3,702
Apr 16, 2026 $0.000672
-3.36%
$422,178 $11,076
Apr 15, 2026 $0.000695
+2.02%
$433,119 $10,589
Apr 14, 2026 $0.000682
-2.81%
$424,524 $9,669
Apr 13, 2026 $0.000701
+6.10%
$436,654 $12,192
Apr 12, 2026 $0.000661
-6.39%
$411,536 $11,639
Apr 11, 2026 $0.000706
+4.18%
$440,836 $10,085
Apr 10, 2026 $0.000678
+4.58%
$423,168 $11,398
Apr 9, 2026 $0.000648
+0.70%
$404,626 $13,637
Apr 8, 2026 $0.000644
-4.30%
$401,814 $9,873
Apr 7, 2026 $0.000672
+5.71%
$419,800 $10,020
Apr 6, 2026 $0.000636
+1.89%
$397,109 $10,989