Market Cap $2.58T
0.42%
Volume 24h $61.65B
-26.16%
BTC % 60.091%
0.31%
ETH % 9.8608%
-0.97%
Coins
34.665
Exchanges
875
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 707 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-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 |
| May-12 2026 | $0.01861 | $0.017751 | $0.018761 | $0.018757 | $15,915,542 | $181,904,583 |
| May-11 2026 | $0.018763 | $0.018353 | $0.01922 | $0.019188 | $18,454,281 | $183,401,650 |
| May-10 2026 | $0.019178 | $0.018495 | $0.019708 | $0.018915 | $17,643,777 | $187,458,741 |