ZKsync price history in 2024
In 2024 ZKsync (ZK) went from $0.211687 on 2024-06-17 to $0.185086 on 2024-12-31, a change of -12.57%. The highest price was $0.2725 on 2024-12-07 and the lowest $0.08081 on 2024-08-05. About $1.96B was traded across the year. The best day was 2024-08-08 (+19.58%) and the worst 2024-07-04 (-22.39%).
$0.211687Open · 2024-06-17
$0.185086Close · 2024-12-31
$0.2725High · 2024-12-07
$0.08081Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| June | $0.211687 | $0.23964 | $0.1501 | $0.17719 | $428.24M | -16.30% |
| July | $0.1771 | $0.20332 | $0.12615 | $0.146062 | $377.38M | -17.53% |
| August | $0.1459 | $0.14796 | $0.08081 | $0.104106 | $154.08M | -28.65% |
| September | $0.1042 | $0.15378 | $0.0926 | $0.136394 | $84.01M | +30.90% |
| October | $0.13638 | $0.15379 | $0.11508 | $0.129324 | $149.39M | -5.17% |
| November | $0.12992 | $0.19346 | $0.11178 | $0.189767 | $405.54M | +46.06% |
| December | $0.18984 | $0.2725 | $0.15075 | $0.185086 | $361.85M | -2.50% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.1917 | $0.1918 | $0.1824 | $0.185086 | $7.08M | -2.98% |
| 2024-12-30 | $0.1915 | $0.2013 | $0.1873 | $0.190772 | $7.44M | -0.17% |
| 2024-12-29 | $0.20194 | $0.2028 | $0.1883 | $0.191099 | $5.86M | -5.37% |
| 2024-12-28 | $0.19264 | $0.2081 | $0.1873 | $0.201952 | $4.71M | +4.11% |
| 2024-12-27 | $0.1935 | $0.20845 | $0.1906 | $0.193983 | $7.09M | +0.26% |
| 2024-12-26 | $0.21211 | $0.2157 | $0.19064 | $0.193486 | $8.06M | -8.80% |
| 2024-12-25 | $0.20524 | $0.21741 | $0.2016 | $0.212155 | $4.44M | +2.64% |
| 2024-12-24 | $0.20049 | $0.2119 | $0.19337 | $0.206689 | $8.81M | +3.10% |
| 2024-12-23 | $0.17433 | $0.20507 | $0.1696 | $0.200478 | $7.29M | +14.23% |
| 2024-12-22 | $0.1716 | $0.17797 | $0.16595 | $0.175502 | $8.19M | +2.30% |
| 2024-12-21 | $0.1883 | $0.19871 | $0.16877 | $0.171552 | $8.92M | -8.93% |
| 2024-12-20 | $0.17565 | $0.1907 | $0.15075 | $0.188373 | $11.74M | +6.84% |
| 2024-12-19 | $0.19818 | $0.20627 | $0.16616 | $0.176306 | $23.16M | -11.06% |
| 2024-12-18 | $0.2095 | $0.21577 | $0.18971 | $0.198232 | $9.06M | -5.18% |
| 2024-12-17 | $0.2237 | $0.22517 | $0.20709 | $0.209051 | $8.52M | -6.61% |
| 2024-12-16 | $0.2321 | $0.24258 | $0.2135 | $0.223845 | $8.14M | -3.53% |
| 2024-12-15 | $0.22465 | $0.2329 | $0.21584 | $0.232038 | $4.47M | +2.58% |
| 2024-12-14 | $0.23267 | $0.23657 | $0.21616 | $0.226199 | $5.72M | -2.80% |
| 2024-12-13 | $0.23419 | $0.23867 | $0.2265 | $0.232708 | $5.21M | -0.03% |
| 2024-12-12 | $0.23783 | $0.24679 | $0.2291 | $0.232784 | $12.84M | -2.43% |
| 2024-12-11 | $0.21695 | $0.2457 | $0.20913 | $0.238582 | $14.86M | +10.16% |
| 2024-12-10 | $0.20915 | $0.2274 | $0.19827 | $0.216579 | $17.15M | +4.66% |
| 2024-12-09 | $0.25537 | $0.25537 | $0.17905 | $0.20694 | $25.41M | -19.00% |
| 2024-12-08 | $0.2616 | $0.26277 | $0.2458 | $0.255488 | $8.26M | -2.35% |
| 2024-12-07 | $0.2567 | $0.2725 | $0.25348 | $0.261627 | $13.32M | +1.95% |
| 2024-12-06 | $0.22829 | $0.26519 | $0.22616 | $0.256628 | $19.52M | +12.46% |
| 2024-12-05 | $0.2252 | $0.23679 | $0.21144 | $0.228203 | $13.10M | +0.73% |
| 2024-12-04 | $0.22514 | $0.2389 | $0.22039 | $0.226548 | $23.85M | +0.60% |
| 2024-12-03 | $0.2271 | $0.23445 | $0.2020 | $0.225208 | $11.69M | -0.87% |
| 2024-12-02 | $0.21603 | $0.22861 | $0.20649 | $0.227181 | $14.28M | +4.98% |
| 2024-12-01 | $0.18984 | $0.2310 | $0.18533 | $0.216408 | $33.67M | +14.04% |
| 2024-11-30 | $0.18699 | $0.19346 | $0.18343 | $0.189767 | $6.16M | +1.13% |
| 2024-11-29 | $0.17978 | $0.18999 | $0.17658 | $0.187644 | $8.00M | +3.66% |
| 2024-11-28 | $0.1816 | $0.18731 | $0.17603 | $0.181016 | $8.91M | +0.69% |
| 2024-11-27 | $0.16498 | $0.1837 | $0.16181 | $0.179774 | $11.55M | +8.97% |
| 2024-11-26 | $0.17255 | $0.17653 | $0.15524 | $0.164974 | $6.92M | -4.40% |
| 2024-11-25 | $0.17416 | $0.17998 | $0.1658 | $0.17256 | $8.57M | -1.46% |
| 2024-11-24 | $0.16574 | $0.1757 | $0.15262 | $0.175114 | $15.69M | +5.48% |
| 2024-11-23 | $0.15569 | $0.17165 | $0.1549 | $0.16601 | $10.05M | +6.65% |
| 2024-11-22 | $0.1490 | $0.15986 | $0.14543 | $0.155663 | $9.12M | +4.48% |
| 2024-11-21 | $0.1342 | $0.15205 | $0.13007 | $0.148991 | $9.08M | +10.97% |
| 2024-11-20 | $0.14425 | $0.1446 | $0.13256 | $0.134266 | $3.40M | -6.49% |
| 2024-11-19 | $0.1543 | $0.1558 | $0.1409 | $0.143583 | $6.63M | -6.99% |
| 2024-11-18 | $0.14525 | $0.1549 | $0.14398 | $0.154382 | $8.14M | +6.33% |
| 2024-11-17 | $0.15062 | $0.15267 | $0.14197 | $0.145185 | $9.02M | -3.54% |
| 2024-11-16 | $0.14413 | $0.15155 | $0.1421 | $0.150519 | $5.63M | +4.46% |
| 2024-11-15 | $0.13612 | $0.1454 | $0.13091 | $0.144098 | $13.30M | +6.12% |
| 2024-11-14 | $0.14503 | $0.15185 | $0.13368 | $0.135792 | $17.81M | -6.35% |
| 2024-11-13 | $0.15653 | $0.15868 | $0.13955 | $0.145001 | $17.72M | -6.87% |
| 2024-11-12 | $0.1550 | $0.16445 | $0.1408 | $0.1557 | $45.55M | +0.43% |
| 2024-11-11 | $0.14807 | $0.15528 | $0.14185 | $0.15504 | $29.75M | +4.58% |
| 2024-11-10 | $0.14512 | $0.1553 | $0.1392 | $0.148247 | $39.83M | +2.25% |
| 2024-11-09 | $0.13746 | $0.14695 | $0.13445 | $0.144987 | $18.74M | +4.79% |
| 2024-11-08 | $0.13989 | $0.1426 | $0.1328 | $0.138364 | $17.64M | -0.79% |
| 2024-11-07 | $0.13812 | $0.14646 | $0.1355 | $0.13946 | $20.41M | +0.52% |
| 2024-11-06 | $0.12039 | $0.13964 | $0.12032 | $0.138735 | $24.28M | +15.23% |
| 2024-11-05 | $0.11558 | $0.12283 | $0.11545 | $0.120398 | $7.10M | +4.22% |
| 2024-11-04 | $0.11992 | $0.12272 | $0.11178 | $0.115525 | $8.17M | -3.46% |
| 2024-11-03 | $0.1258 | $0.12647 | $0.1149 | $0.119661 | $8.58M | -4.76% |
| 2024-11-02 | $0.12984 | $0.13183 | $0.12421 | $0.125635 | $2.58M | -3.22% |
| 2024-11-01 | $0.12992 | $0.13458 | $0.12602 | $0.129813 | $7.20M | +0.38% |
| 2024-10-31 | $0.14005 | $0.14131 | $0.1288 | $0.129324 | $8.57M | -7.70% |
| 2024-10-30 | $0.13704 | $0.14558 | $0.13356 | $0.140114 | $9.88M | +1.27% |
| 2024-10-29 | $0.1312 | $0.13991 | $0.13076 | $0.138363 | $9.96M | +4.82% |
| 2024-10-28 | $0.12929 | $0.13332 | $0.1231 | $0.131999 | $9.26M | +2.04% |
| 2024-10-27 | $0.12964 | $0.13134 | $0.1262 | $0.129359 | $3.31M | -0.23% |
| 2024-10-26 | $0.12615 | $0.13295 | $0.12384 | $0.129657 | $7.28M | +2.38% |
| 2024-10-25 | $0.13691 | $0.13875 | $0.12049 | $0.126649 | $9.71M | -7.13% |
| 2024-10-24 | $0.13649 | $0.14224 | $0.13536 | $0.13638 | $5.88M | -0.48% |
| 2024-10-23 | $0.14502 | $0.14597 | $0.13268 | $0.137034 | $9.22M | -5.47% |
| 2024-10-22 | $0.14253 | $0.15169 | $0.14057 | $0.144962 | $12.72M | +1.69% |
| 2024-10-21 | $0.14895 | $0.15115 | $0.14084 | $0.14255 | $4.60M | -4.29% |
| 2024-10-20 | $0.14291 | $0.15379 | $0.13919 | $0.148939 | $7.42M | +4.21% |
| 2024-10-19 | $0.1351 | $0.14528 | $0.13201 | $0.142926 | $2.51M | +4.97% |
| 2024-10-18 | $0.1262 | $0.136161 | $0.12541 | $0.136161 | $3.38M | +7.93% |
| 2024-10-17 | $0.12986 | $0.1313 | $0.12359 | $0.126159 | $1.03M | -2.32% |
| 2024-10-16 | $0.13359 | $0.13407 | $0.1264 | $0.129157 | $2.52M | -3.31% |
| 2024-10-15 | $0.13845 | $0.13929 | $0.12968 | $0.133572 | $1.70M | -3.51% |
| 2024-10-14 | $0.13012 | $0.14044 | $0.1287 | $0.138433 | $1.13M | +6.40% |
| 2024-10-13 | $0.1328 | $0.13369 | $0.1252 | $0.13011 | $838.99K | -2.02% |
| 2024-10-12 | $0.13117 | $0.13696 | $0.12966 | $0.13279 | $618.96K | +0.15% |
| 2024-10-11 | $0.12586 | $0.1334 | $0.12501 | $0.132597 | $2.83M | +5.39% |
| 2024-10-10 | $0.12025 | $0.1261 | $0.11667 | $0.125818 | $1.10M | +4.27% |
| 2024-10-09 | $0.12716 | $0.12977 | $0.1185 | $0.120671 | $2.50M | -4.52% |
| 2024-10-08 | $0.1310 | $0.13405 | $0.12508 | $0.126388 | $3.88M | -3.52% |
| 2024-10-07 | $0.1288 | $0.1365 | $0.1271 | $0.130999 | $4.40M | +0.25% |
| 2024-10-06 | $0.12442 | $0.1307 | $0.12392 | $0.130671 | $3.75M | +5.05% |
| 2024-10-05 | $0.12736 | $0.13211 | $0.12217 | $0.124393 | $1.95M | -2.41% |
| 2024-10-04 | $0.11905 | $0.12931 | $0.11831 | $0.12747 | $5.95M | +7.09% |
| 2024-10-03 | $0.1237 | $0.13003 | $0.11508 | $0.119027 | $3.48M | -3.79% |
| 2024-10-02 | $0.12169 | $0.13359 | $0.12148 | $0.123717 | $3.96M | +1.58% |
| 2024-10-01 | $0.13638 | $0.14284 | $0.11697 | $0.121799 | $4.07M | -10.70% |
| 2024-09-30 | $0.14645 | $0.14804 | $0.13451 | $0.136394 | $2.58M | -6.89% |
| 2024-09-29 | $0.14535 | $0.15071 | $0.13748 | $0.146488 | $2.07M | +1.07% |
| 2024-09-28 | $0.1509 | $0.15378 | $0.14164 | $0.144938 | $3.38M | -4.03% |
| 2024-09-27 | $0.14323 | $0.15354 | $0.14238 | $0.15102 | $1.66M | +5.39% |
| 2024-09-26 | $0.13138 | $0.14561 | $0.1290 | $0.143297 | $5.57M | +9.07% |
| 2024-09-25 | $0.13397 | $0.14021 | $0.12913 | $0.131379 | $6.38M | -2.46% |
| 2024-09-24 | $0.1251 | $0.13571 | $0.12094 | $0.134696 | $9.68M | +8.21% |
| 2024-09-23 | $0.12222 | $0.1275 | $0.1194 | $0.124477 | $4.92M | +0.54% |
| 2024-09-22 | $0.1281 | $0.1285 | $0.11695 | $0.123814 | $3.48M | -3.40% |
| 2024-09-21 | $0.12184 | $0.12839 | $0.11699 | $0.12817 | $1.45M | +5.14% |
| 2024-09-20 | $0.1227 | $0.12982 | $0.1192 | $0.121909 | $2.50M | -0.71% |
| 2024-09-19 | $0.1179 | $0.1263 | $0.11749 | $0.122783 | $4.79M | +4.28% |
| 2024-09-18 | $0.11117 | $0.1178 | $0.10625 | $0.117746 | $1.49M | +5.93% |
| 2024-09-17 | $0.10664 | $0.1139 | $0.10523 | $0.111152 | $1.16M | +4.20% |
| 2024-09-16 | $0.10902 | $0.11174 | $0.10546 | $0.106668 | $817.59K | -2.08% |
| 2024-09-15 | $0.11569 | $0.1169 | $0.1082 | $0.10893 | $3.57M | -5.29% |
| 2024-09-14 | $0.11869 | $0.11907 | $0.1132 | $0.115018 | $1.44M | -2.03% |
| 2024-09-13 | $0.1146 | $0.1193 | $0.11215 | $0.117404 | $2.45M | +1.52% |
| 2024-09-12 | $0.1081 | $0.115646 | $0.10799 | $0.115646 | $3.99M | +6.24% |
| 2024-09-11 | $0.1110 | $0.11121 | $0.10501 | $0.108852 | $2.11M | -1.94% |
| 2024-09-10 | $0.1120 | $0.11303 | $0.10829 | $0.111009 | $1.08M | +0.08% |
| 2024-09-09 | $0.10507 | $0.11428 | $0.1038 | $0.110921 | $3.39M | +5.84% |
| 2024-09-08 | $0.10147 | $0.10731 | $0.1005 | $0.104797 | $764.48K | +3.15% |
| 2024-09-07 | $0.09911 | $0.10574 | $0.09811 | $0.101601 | $1.72M | +2.57% |
| 2024-09-06 | $0.1005 | $0.10795 | $0.09467 | $0.099059 | $2.03M | -2.70% |
| 2024-09-05 | $0.1003 | $0.1076 | $0.0982 | $0.101804 | $3.26M | +0.09% |
| 2024-09-04 | $0.09846 | $0.10567 | $0.0926 | $0.101716 | $2.87M | +3.32% |
| 2024-09-03 | $0.1065 | $0.1085 | $0.09821 | $0.098449 | $1.58M | -7.61% |
| 2024-09-02 | $0.0986 | $0.10738 | $0.09792 | $0.106556 | $839.57K | +7.99% |
| 2024-09-01 | $0.1042 | $0.10503 | $0.09754 | $0.098672 | $1.00M | -5.22% |
| 2024-08-31 | $0.1075 | $0.10875 | $0.10293 | $0.104106 | $2.10M | -2.59% |
| 2024-08-30 | $0.10847 | $0.1099 | $0.10232 | $0.10688 | $4.07M | -1.59% |
| 2024-08-29 | $0.10735 | $0.11614 | $0.10735 | $0.10861 | $2.20M | +1.15% |
| 2024-08-28 | $0.1120 | $0.11264 | $0.1030 | $0.107372 | $4.78M | -4.13% |
| 2024-08-27 | $0.11792 | $0.12395 | $0.10811 | $0.112001 | $3.28M | -4.94% |
| 2024-08-26 | $0.12976 | $0.13024 | $0.1171 | $0.117817 | $4.40M | -9.27% |
| 2024-08-25 | $0.13072 | $0.13475 | $0.12313 | $0.129859 | $2.16M | +0.37% |
| 2024-08-24 | $0.1324 | $0.1361 | $0.1280 | $0.129379 | $4.85M | -2.04% |
| 2024-08-23 | $0.1223 | $0.1350 | $0.12071 | $0.132073 | $6.78M | +7.48% |
| 2024-08-22 | $0.1162 | $0.1241 | $0.11445 | $0.12288 | $5.17M | +5.70% |
| 2024-08-21 | $0.11074 | $0.1173 | $0.10973 | $0.116254 | $1.10M | +3.86% |
| 2024-08-20 | $0.11229 | $0.1142 | $0.1072 | $0.11193 | $4.26M | -0.32% |
| 2024-08-19 | $0.10964 | $0.11251 | $0.10586 | $0.112284 | $6.56M | +3.21% |
| 2024-08-18 | $0.10795 | $0.11403 | $0.10597 | $0.108788 | $4.32M | -0.06% |
| 2024-08-17 | $0.10402 | $0.10914 | $0.1031 | $0.108856 | $3.56M | +4.71% |
| 2024-08-16 | $0.1061 | $0.1082 | $0.1005 | $0.103958 | $3.28M | -2.06% |
| 2024-08-15 | $0.1114 | $0.11327 | $0.10435 | $0.106148 | $3.96M | -5.00% |
| 2024-08-14 | $0.11714 | $0.1180 | $0.1096 | $0.111737 | $5.52M | -4.72% |
| 2024-08-13 | $0.1169 | $0.12036 | $0.1124 | $0.117275 | $3.87M | +0.92% |
| 2024-08-12 | $0.1088 | $0.1225 | $0.1079 | $0.116207 | $8.03M | +6.84% |
| 2024-08-11 | $0.1174 | $0.12095 | $0.10804 | $0.108768 | $2.66M | -7.32% |
| 2024-08-10 | $0.1155 | $0.1223 | $0.1130 | $0.117357 | $2.83M | +0.91% |
| 2024-08-09 | $0.1179 | $0.1181 | $0.1115 | $0.116298 | $5.07M | -1.46% |
| 2024-08-08 | $0.0987 | $0.1198 | $0.0961 | $0.118018 | $5.93M | +19.58% |
| 2024-08-07 | $0.10341 | $0.1078 | $0.09712 | $0.098695 | $4.63M | -3.80% |
| 2024-08-06 | $0.0948 | $0.10553 | $0.09474 | $0.102596 | $8.78M | +7.96% |
| 2024-08-05 | $0.10646 | $0.10683 | $0.08081 | $0.095029 | $19.78M | -10.82% |
| 2024-08-04 | $0.11461 | $0.11674 | $0.10159 | $0.106557 | $6.18M | -6.98% |
| 2024-08-03 | $0.12314 | $0.12427 | $0.11028 | $0.114557 | $4.91M | -7.13% |
| 2024-08-02 | $0.14186 | $0.14355 | $0.12226 | $0.123355 | $5.25M | -13.12% |
| 2024-08-01 | $0.1459 | $0.14796 | $0.12941 | $0.141977 | $3.79M | -2.80% |
| 2024-07-31 | $0.14904 | $0.15371 | $0.1451 | $0.146062 | $2.98M | -2.38% |
| 2024-07-30 | $0.15525 | $0.1579 | $0.1451 | $0.149623 | $6.12M | -3.43% |
| 2024-07-29 | $0.1575 | $0.1637 | $0.1532 | $0.154938 | $6.38M | -1.44% |
| 2024-07-28 | $0.1614 | $0.16151 | $0.1552 | $0.157207 | $7.27M | -2.16% |
| 2024-07-27 | $0.1612 | $0.1646 | $0.1540 | $0.160686 | $14.10M | +0.24% |
| 2024-07-26 | $0.1561 | $0.16296 | $0.15502 | $0.160301 | $12.32M | +1.85% |
| 2024-07-25 | $0.1672 | $0.16786 | $0.14934 | $0.157392 | $12.22M | -5.87% |
| 2024-07-24 | $0.18113 | $0.18113 | $0.16473 | $0.1672 | $5.57M | -7.70% |
| 2024-07-23 | $0.1796 | $0.1940 | $0.17506 | $0.181144 | $7.02M | +0.33% |
| 2024-07-22 | $0.1980 | $0.20332 | $0.1775 | $0.180539 | $18.69M | -8.93% |
| 2024-07-21 | $0.18954 | $0.2033 | $0.18193 | $0.19824 | $11.98M | +4.33% |
| 2024-07-20 | $0.17755 | $0.19409 | $0.1741 | $0.190009 | $16.02M | +7.13% |
| 2024-07-19 | $0.1672 | $0.18073 | $0.16285 | $0.177364 | $8.29M | +6.11% |
| 2024-07-18 | $0.16671 | $0.17332 | $0.16055 | $0.167153 | $4.26M | +0.82% |
| 2024-07-17 | $0.17227 | $0.1813 | $0.1650 | $0.165795 | $9.00M | -3.45% |
| 2024-07-16 | $0.17722 | $0.1774 | $0.1637 | $0.171728 | $10.41M | -2.75% |
| 2024-07-15 | $0.16608 | $0.17739 | $0.1637 | $0.176592 | $11.33M | +5.64% |
| 2024-07-14 | $0.1594 | $0.16801 | $0.1535 | $0.167159 | $8.22M | +5.34% |
| 2024-07-13 | $0.1571 | $0.1650 | $0.1514 | $0.158689 | $5.45M | +1.64% |
| 2024-07-12 | $0.15328 | $0.1585 | $0.1480 | $0.156125 | $5.57M | +1.40% |
| 2024-07-11 | $0.16336 | $0.1740 | $0.15135 | $0.153968 | $9.83M | -4.86% |
| 2024-07-10 | $0.1495 | $0.16597 | $0.1473 | $0.161834 | $12.77M | +8.27% |
| 2024-07-09 | $0.14531 | $0.15286 | $0.14451 | $0.149478 | $9.86M | +2.85% |
| 2024-07-08 | $0.14746 | $0.1584 | $0.13798 | $0.145331 | $12.74M | -1.35% |
| 2024-07-07 | $0.16531 | $0.16679 | $0.14625 | $0.147321 | $17.74M | -10.90% |
| 2024-07-06 | $0.1504 | $0.17083 | $0.14893 | $0.165344 | $17.74M | +9.94% |
| 2024-07-05 | $0.1464 | $0.15352 | $0.12615 | $0.1504 | $18.93M | +2.70% |
| 2024-07-04 | $0.18884 | $0.19018 | $0.14417 | $0.146449 | $18.49M | -22.39% |
| 2024-07-03 | $0.18473 | $0.19169 | $0.17366 | $0.1887 | $24.81M | +2.66% |
| 2024-07-02 | $0.18345 | $0.18483 | $0.17307 | $0.183817 | $24.60M | +0.67% |
| 2024-07-01 | $0.1771 | $0.1940 | $0.1733 | $0.182596 | $26.67M | +3.05% |
| 2024-06-30 | $0.16283 | $0.18486 | $0.15857 | $0.17719 | $11.19M | +8.78% |
| 2024-06-29 | $0.15757 | $0.17196 | $0.1568 | $0.162892 | $9.45M | +3.36% |
| 2024-06-28 | $0.16086 | $0.17229 | $0.15639 | $0.157592 | $11.64M | -2.14% |
| 2024-06-27 | $0.1588 | $0.16473 | $0.1501 | $0.161044 | $8.68M | +0.70% |
| 2024-06-26 | $0.16924 | $0.17243 | $0.15457 | $0.159918 | $13.98M | -5.47% |
| 2024-06-25 | $0.1696 | $0.17998 | $0.15967 | $0.169165 | $12.96M | -0.88% |
| 2024-06-24 | $0.16784 | $0.1723 | $0.15261 | $0.170662 | $27.45M | +1.65% |
| 2024-06-23 | $0.18179 | $0.18582 | $0.16575 | $0.167897 | $12.72M | -7.66% |
| 2024-06-22 | $0.18208 | $0.18857 | $0.17284 | $0.181831 | $14.85M | -0.17% |
| 2024-06-21 | $0.19809 | $0.20357 | $0.1761 | $0.182132 | $17.48M | -8.13% |
| 2024-06-20 | $0.22416 | $0.22416 | $0.1910 | $0.198259 | $26.87M | -11.58% |
| 2024-06-19 | $0.2201 | $0.23964 | $0.21288 | $0.224237 | $41.77M | +1.87% |
| 2024-06-18 | $0.21154 | $0.2317 | $0.18513 | $0.22013 | $80.99M | +3.99% |
| 2024-06-17 | $0.211687 | $0.211687 | $0.211687 | $0.211687 | $138.22M | +0.00% |
Frequently asked questions
What was the ZKsync price on January 1, 2024?
ZK opened 2024-06-17 at $0.211687 and closed that day at $0.211687.
What was the highest price of ZKsync in 2024?
The highest was $0.2725 on 2024-12-07; the lowest was $0.08081 on 2024-08-05.
How much did ZKsync change in 2024?
ZK moved -12.57% in 2024, from $0.211687 to $0.185086.
More about ZKsync
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.