Market Cap $2.47T
-1.97%
Volume 24h $105.77B
19.87%
BTC % 59.5682%
-0.27%
ETH % 9.82367%
-0.41%
Coins
34.665
Exchanges
204
Live
zkSync (ZK) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of zkSync (ZK) in USD Dollar. This table shows 710 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-27 2026 | $0.01437 | $0.0143 | $0.0151 | $0.0147 | $2,721,782 | $141,178,165 |
| May-26 2026 | $0.01473 | $0.01445 | $0.01541 | $0.01481 | $3,074,632 | $144,692,495 |
| May-25 2026 | $0.01483 | $0.0145 | $0.01515 | $0.01462 | $1,740,571 | $145,674,793 |
| May-24 2026 | $0.01464 | $0.01433 | $0.01511 | $0.01509 | $2,023,705 | $143,808,427 |
| May-23 2026 | $0.01508 | $0.01422 | $0.01547 | $0.01459 | $3,888,954 | $148,130,538 |
| May-22 2026 | $0.014586 | $0.014525 | $0.015781 | $0.015587 | $15,428,303 | $143,283,605 |
| May-21 2026 | $0.015576 | $0.015123 | $0.015766 | $0.015314 | $13,766,766 | $153,011,389 |
| May-20 2026 | $0.015304 | $0.014689 | $0.015563 | $0.014812 | $12,847,435 | $150,333,672 |
| May-19 2026 | $0.014799 | $0.014758 | $0.015267 | $0.01523 | $9,938,956 | $144,720,919 |
| May-18 2026 | $0.015217 | $0.014746 | $0.015346 | $0.015163 | $13,284,807 | $149,342,534 |
| May-17 2026 | $0.015156 | $0.014987 | $0.01591 | $0.015787 | $11,646,922 | $148,095,679 |
| May-16 2026 | $0.015796 | $0.015652 | $0.016726 | $0.016529 | $11,543,778 | $154,347,405 |
| May-15 2026 | $0.01653 | $0.016362 | $0.018188 | $0.01803 | $15,237,965 | $161,523,994 |
| May-14 2026 | $0.018053 | $0.017307 | $0.018372 | $0.017745 | $11,836,649 | $176,402,468 |
| May-13 2026 | $0.01774 | $0.017574 | $0.019574 | $0.01862 | $20,316,572 | $173,407,222 |