Market Cap $2.27T
-0.11%
Volume 24h $160.11B
-14.9%
BTC % 53.42%
0.31%
ETH % 12.61%
-0.39%
Coins
28.989
+18
Exchanges
885
Last update
39 Seconds ago
zkSync (ZK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.118956 | $0.11574 | $0.129782 | $0.123804 | $67,544,091 | $437,164,263 |
| Oct-02 2024 | $0.123939 | $0.12177 | $0.133087 | $0.12177 | $81,551,821 | $455,479,338 |
| Oct-01 2024 | $0.12198 | $0.119918 | $0.142423 | $0.1364 | $89,419,431 | $448,279,261 |
| Sep-30 2024 | $0.13642 | $0.135205 | $0.147503 | $0.146602 | $72,063,812 | $501,344,923 |
| Sep-29 2024 | $0.146547 | $0.138127 | $0.149956 | $0.145363 | $54,681,491 | $538,562,858 |
| Sep-28 2024 | $0.145331 | $0.142421 | $0.153394 | $0.151109 | $54,857,254 | $534,091,544 |
| Sep-27 2024 | $0.151196 | $0.14259 | $0.152734 | $0.143065 | $67,378,224 | $555,646,328 |
| Sep-26 2024 | $0.143203 | $0.129364 | $0.144968 | $0.131449 | $85,426,678 | $526,274,323 |
| Sep-25 2024 | $0.131436 | $0.129695 | $0.139663 | $0.134094 | $88,090,107 | $483,029,833 |
| Sep-24 2024 | $0.134204 | $0.121656 | $0.135199 | $0.125202 | $77,941,253 | $493,202,069 |
| Sep-23 2024 | $0.125192 | $0.120327 | $0.127243 | $0.122286 | $56,577,069 | $460,083,823 |
| Sep-22 2024 | $0.122158 | $0.117399 | $0.128228 | $0.128228 | $41,931,388 | $448,930,655 |
| Sep-21 2024 | $0.127582 | $0.117345 | $0.128105 | $0.121763 | $44,596,585 | $468,865,798 |
| Sep-20 2024 | $0.121618 | $0.119499 | $0.128633 | $0.122749 | $50,225,793 | $446,949,684 |
| Sep-19 2024 | $0.122927 | $0.117726 | $0.125901 | $0.117726 | $59,296,677 | $451,759,414 |