ZKsync(ZK)Today
$0.05541
ZKsync Price History
(ZK)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.05658 | $0.05696 | $0.05304 | $0.05515 | $1.234M |
2025-09-01 | $0.05963 | $0.06017 | $0.05631 | $0.05643 | $994.024K |
2025-08-31 | $0.06069 | $0.06127 | $0.05907 | $0.05947 | $542.379K |
2025-08-30 | $0.06049 | $0.06177 | $0.05868 | $0.06065 | $860.796K |
2025-08-29 | $0.06294 | $0.06447 | $0.05966 | $0.0603 | $1.886M |
2025-08-28 | $0.063 | $0.0684 | $0.06031 | $0.0628 | $2.245M |
2025-08-27 | $0.06186 | $0.06344 | $0.0611 | $0.06299 | $987.577K |
2025-08-26 | $0.06325 | $0.06362 | $0.0598 | $0.06182 | $1.425M |
2025-08-25 | $0.06876 | $0.07262 | $0.06282 | $0.06292 | $2.912M |
2025-08-24 | $0.0663 | $0.07159 | $0.06466 | $0.06893 | $2.567M |
2025-08-23 | $0.06499 | $0.07124 | $0.06554 | $0.06628 | $1.898M |
2025-08-22 | $0.06045 | $0.06638 | $0.05787 | $0.06577 | $1.509M |
2025-08-21 | $0.06251 | $0.06453 | $0.06031 | $0.06054 | $1.095M |
2025-08-20 | $0.06281 | $0.06483 | $0.05981 | $0.06312 | $1.027M |
2025-08-19 | $0.06598 | $0.06623 | $0.06186 | $0.06279 | $1.089M |
2025-08-18 | $0.06946 | $0.06865 | $0.06295 | $0.06582 | $1.675M |
2025-08-17 | $0.0634 | $0.07016 | $0.06289 | $0.06938 | $1.666M |
2025-08-16 | $0.06047 | $0.06403 | $0.06056 | $0.06359 | $788.442K |
2025-08-15 | $0.06463 | $0.06663 | $0.05963 | $0.05998 | $1.513M |
2025-08-14 | $0.06965 | $0.07354 | $0.0628 | $0.06432 | $5.596M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ZKsync(ZK)
