Market Cap $3.49T
0.01%
Volume 24h $261.83B
0.15%
BTC % 60.07%
0.61%
ETH % 8.85%
-1.46%
Coins
32.128
+7
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-12 2025 | $0.052226 | $0.051836 | $0.05532 | $0.055041 | $27,121,990 | $191,933,920 |
| Jun-11 2025 | $0.055096 | $0.054436 | $0.058874 | $0.058574 | $30,096,326 | $202,480,031 |
| Jun-10 2025 | $0.058552 | $0.055355 | $0.058997 | $0.056938 | $35,915,136 | $215,181,433 |
| Jun-09 2025 | $0.056845 | $0.05203 | $0.056954 | $0.053441 | $23,539,771 | $208,908,905 |
| Jun-08 2025 | $0.053383 | $0.052753 | $0.054236 | $0.054022 | $22,136,275 | $196,184,465 |
| Jun-07 2025 | $0.054029 | $0.052897 | $0.054687 | $0.052966 | $17,031,510 | $198,557,684 |
| Jun-06 2025 | $0.052999 | $0.051393 | $0.054681 | $0.051894 | $28,840,429 | $194,772,797 |
| Jun-05 2025 | $0.052046 | $0.051119 | $0.057913 | $0.057298 | $35,286,734 | $191,270,114 |
| Jun-04 2025 | $0.057304 | $0.056846 | $0.060849 | $0.058948 | $31,665,293 | $210,593,215 |
| Jun-03 2025 | $0.058957 | $0.055356 | $0.060224 | $0.055583 | $49,095,928 | $216,669,299 |
| Jun-02 2025 | $0.055614 | $0.052332 | $0.055846 | $0.054494 | $27,830,477 | $204,382,848 |
| Jun-01 2025 | $0.054446 | $0.051973 | $0.054513 | $0.053339 | $26,793,392 | $200,091,992 |
| May-31 2025 | $0.053346 | $0.050304 | $0.053824 | $0.052426 | $34,697,777 | $196,049,617 |
| May-30 2025 | $0.052405 | $0.052405 | $0.060418 | $0.060233 | $49,656,972 | $192,591,179 |
| May-29 2025 | $0.060148 | $0.059469 | $0.065097 | $0.061647 | $38,425,601 | $221,044,035 |