Market Cap $3.72T
3.22%
Volume 24h $338.62B
1.15%
BTC % 59.48%
-0.37%
ETH % 8.6%
2.32%
Coins
31.916
+10
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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.06811 | $0.065347 | $0.069519 | $0.067609 | $39,861,441 | $250,307,213 |
| May-20 2025 | $0.067575 | $0.064919 | $0.068764 | $0.067699 | $24,425,718 | $248,339,448 |
| May-19 2025 | $0.067639 | $0.063992 | $0.070116 | $0.069617 | $30,824,629 | $248,576,112 |
| May-18 2025 | $0.06978 | $0.06474 | $0.071279 | $0.065103 | $29,633,351 | $256,442,683 |
| May-17 2025 | $0.065069 | $0.064563 | $0.067226 | $0.067013 | $25,036,674 | $239,130,670 |
| May-16 2025 | $0.067013 | $0.066571 | $0.071415 | $0.069459 | $31,323,235 | $246,272,778 |
| May-15 2025 | $0.069426 | $0.068053 | $0.074353 | $0.073288 | $37,215,261 | $255,142,174 |
| May-14 2025 | $0.07331 | $0.072769 | $0.079302 | $0.078622 | $36,140,178 | $269,416,346 |
| May-13 2025 | $0.078739 | $0.069348 | $0.081283 | $0.073804 | $53,899,096 | $289,369,317 |
| May-12 2025 | $0.073779 | $0.070154 | $0.080548 | $0.075653 | $57,126,249 | $271,139,932 |
| May-11 2025 | $0.075492 | $0.073117 | $0.079974 | $0.078007 | $64,552,991 | $277,434,235 |
| May-10 2025 | $0.078434 | $0.068105 | $0.078434 | $0.069116 | $61,055,108 | $288,247,494 |
| May-09 2025 | $0.069114 | $0.063445 | $0.073206 | $0.063445 | $97,476,629 | $253,995,386 |
| May-08 2025 | $0.063325 | $0.051314 | $0.06351 | $0.051314 | $48,103,562 | $232,721,824 |
| May-07 2025 | $0.051314 | $0.049717 | $0.051627 | $0.050802 | $20,352,703 | $188,579,458 |