Market Cap $2.57T
-1.55%
Volume 24h $215.17B
-3.86%
BTC % 54.65%
-0.03%
ETH % 9.85%
0.3%
Coins
34.203
+1
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 |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $0.021211 | $0.021023 | $0.022056 | $0.021821 | $35,642,829 | $186,471,416 |
| Feb-07 2026 | $0.021855 | $0.021499 | $0.023618 | $0.023021 | $72,904,990 | $192,134,229 |
| Feb-06 2026 | $0.022991 | $0.019283 | $0.024652 | $0.020538 | $172,339,154 | $202,118,436 |
| Feb-05 2026 | $0.02046 | $0.019207 | $0.023061 | $0.023061 | $66,574,854 | $179,011,441 |
| Feb-04 2026 | $0.023091 | $0.022455 | $0.025013 | $0.022915 | $82,206,799 | $202,030,516 |
| Feb-03 2026 | $0.022912 | $0.022272 | $0.026534 | $0.026058 | $89,210,498 | $197,695,027 |
| Feb-02 2026 | $0.025757 | $0.024631 | $0.031308 | $0.030573 | $221,304,460 | $222,177,300 |
| Feb-01 2026 | $0.029632 | $0.022106 | $0.037803 | $0.022106 | $1,012,529,147 | $260,799,653 |
| Jan-31 2026 | $0.022081 | $0.020748 | $0.024455 | $0.02445 | $30,433,889 | $194,338,106 |
| Jan-30 2026 | $0.024421 | $0.023911 | $0.025293 | $0.025237 | $19,632,070 | $214,936,708 |
| Jan-29 2026 | $0.025217 | $0.024504 | $0.027591 | $0.027582 | $23,585,357 | $221,909,725 |
| Jan-28 2026 | $0.027565 | $0.026968 | $0.028129 | $0.027948 | $16,896,958 | $242,576,551 |
| Jan-27 2026 | $0.02794 | $0.026947 | $0.028365 | $0.028249 | $15,900,864 | $245,575,928 |
| Jan-26 2026 | $0.028244 | $0.027097 | $0.028882 | $0.027186 | $21,098,318 | $248,257,836 |
| Jan-25 2026 | $0.027185 | $0.026589 | $0.028954 | $0.028771 | $23,054,909 | $238,927,704 |