Market Cap $3.31T
-0.3%
Volume 24h $231.99B
7.61%
BTC % 54.67%
0.05%
ETH % 10.96%
0.45%
Coins
33.733
+6
Exchanges
885
Last update
4 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.039283 | $0.038172 | $0.040615 | $0.038905 | $37,927,854 | $354,530,476 |
| Nov-27 2025 | $0.03888 | $0.03888 | $0.041306 | $0.040403 | $39,234,906 | $350,830,943 |
| Nov-26 2025 | $0.040329 | $0.03901 | $0.043791 | $0.042202 | $77,462,099 | $363,902,518 |
| Nov-25 2025 | $0.042147 | $0.037821 | $0.042724 | $0.039738 | $51,773,762 | $380,305,903 |
| Nov-24 2025 | $0.03972 | $0.037248 | $0.040521 | $0.037623 | $51,899,050 | $358,271,505 |
| Nov-23 2025 | $0.037602 | $0.03734 | $0.039975 | $0.038636 | $50,212,451 | $339,161,634 |
| Nov-22 2025 | $0.038618 | $0.038182 | $0.041359 | $0.040612 | $56,561,370 | $348,327,542 |
| Nov-21 2025 | $0.040562 | $0.039142 | $0.045297 | $0.044909 | $96,908,297 | $365,865,219 |
| Nov-20 2025 | $0.044855 | $0.044855 | $0.055199 | $0.050713 | $141,796,566 | $404,585,204 |
| Nov-19 2025 | $0.050662 | $0.045124 | $0.051741 | $0.045906 | $211,199,212 | $456,900,736 |
| Nov-18 2025 | $0.046031 | $0.045004 | $0.047925 | $0.046221 | $75,231,227 | $415,140,982 |
| Nov-17 2025 | $0.046296 | $0.04603 | $0.053852 | $0.051792 | $133,281,837 | $400,949,709 |
| Nov-16 2025 | $0.051857 | $0.049632 | $0.056505 | $0.050895 | $210,455,808 | $449,686,141 |
| Nov-15 2025 | $0.051218 | $0.049018 | $0.055431 | $0.051526 | $132,759,137 | $444,140,484 |
| Nov-14 2025 | $0.051516 | $0.045133 | $0.053759 | $0.047027 | $162,367,884 | $446,724,450 |