Market Cap $2.83T
1.97%
Volume 24h $321.54B
41.14%
BTC % 57.01%
0.56%
ETH % 10.09%
0.09%
Coins
34.576
+10
Exchanges
885
Last update
52 Seconds 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 |
|---|---|---|---|---|---|---|
| May-03 2026 | $0.017301 | $0.016253 | $0.017301 | $0.017159 | $37,137,792 | $168,889,653 |
| May-02 2026 | $0.017165 | $0.015224 | $0.017928 | $0.015374 | $44,041,582 | $167,562,332 |
| May-01 2026 | $0.015348 | $0.015247 | $0.015581 | $0.015306 | $17,787,668 | $149,830,094 |
| Apr-30 2026 | $0.0153 | $0.015043 | $0.015614 | $0.015409 | $12,904,752 | $149,305,040 |
| Apr-29 2026 | $0.015408 | $0.015009 | $0.016123 | $0.016012 | $13,865,768 | $150,362,646 |
| Apr-28 2026 | $0.015998 | $0.015272 | $0.016199 | $0.015326 | $17,269,541 | $156,110,128 |
| Apr-27 2026 | $0.015326 | $0.014842 | $0.016201 | $0.015961 | $15,982,580 | $149,507,955 |
| Apr-26 2026 | $0.015961 | $0.015583 | $0.01602 | $0.015959 | $11,536,181 | $155,585,962 |
| Apr-25 2026 | $0.01595 | $0.015901 | $0.016874 | $0.016874 | $13,862,312 | $155,479,021 |
| Apr-24 2026 | $0.01689 | $0.016298 | $0.017125 | $0.016431 | $19,101,513 | $164,636,241 |
| Apr-23 2026 | $0.016451 | $0.015997 | $0.016814 | $0.016746 | $15,002,480 | $160,359,487 |
| Apr-22 2026 | $0.01675 | $0.016143 | $0.017203 | $0.016265 | $15,825,198 | $163,272,475 |
| Apr-21 2026 | $0.016264 | $0.01597 | $0.016539 | $0.016338 | $12,077,702 | $157,822,048 |
| Apr-20 2026 | $0.016312 | $0.015441 | $0.016549 | $0.015441 | $12,236,951 | $158,283,699 |
| Apr-19 2026 | $0.015439 | $0.015417 | $0.016217 | $0.016217 | $10,729,196 | $149,813,476 |