Market Cap $3.49T
-1.04%
Volume 24h $207.19B
-1.88%
BTC % 59.52%
0.18%
ETH % 9.01%
0.33%
Coins
32.041
+20
Exchanges
885
Last update
1 minute ago
OpenZK Network (OZK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-04 2025 | $0.00060563 | $0.00060098 | $0.000615 | $0.00060224 | $139,812 | - |
| Jun-03 2025 | $0.00060294 | $0.00059974 | $0.00063095 | $0.00063095 | $364,129 | - |
| Jun-02 2025 | $0.00064587 | $0.00060028 | $0.0006899 | $0.00065205 | $443,875 | - |
| Jun-01 2025 | $0.00064898 | $0.00060164 | $0.00066893 | $0.00065119 | $357,863 | - |
| May-31 2025 | $0.00065117 | $0.00065074 | $0.0006874 | $0.00066559 | $339,984 | - |
| May-30 2025 | $0.00067584 | $0.00066507 | $0.0007527 | $0.00066654 | $350,408 | - |
| May-29 2025 | $0.00075662 | $0.0006736 | $0.00075662 | $0.00070115 | $317,611 | - |
| May-28 2025 | $0.00070049 | $0.00066299 | $0.00074755 | $0.00074755 | $325,620 | - |
| May-27 2025 | $0.00074805 | $0.00074768 | $0.00077377 | $0.00077377 | $273,714 | - |
| May-26 2025 | $0.0007736 | $0.0007736 | $0.00079563 | $0.00079292 | $269,105 | - |
| May-25 2025 | $0.00079315 | $0.00078523 | $0.0008106 | $0.0008106 | $267,759 | - |
| May-24 2025 | $0.00081142 | $0.00080493 | $0.00082663 | $0.00080939 | $282,989 | - |
| May-23 2025 | $0.00080928 | $0.00080004 | $0.00082413 | $0.00082223 | $335,166 | - |
| May-22 2025 | $0.00081418 | $0.00080341 | $0.00082923 | $0.00082015 | $324,493 | - |
| May-21 2025 | $0.00081336 | $0.00080143 | $0.00083746 | $0.00080676 | $316,842 | - |