ZKsync price history in 2025
In 2025 ZKsync (ZK) went from $0.1843 on 2025-01-01 to $0.028987 on 2025-12-31, a change of -84.27%. The highest price was $0.22969 on 2025-01-06 and the lowest $0.02485 on 2025-12-18. About $2.24B was traded across the year. The best day was 2025-11-01 (+79.49%) and the worst 2025-10-10 (-27.12%).
$0.1843Open · 2025-01-01
$0.028987Close · 2025-12-31
$0.22969High · 2025-01-06
$0.02485Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1843 | $0.22969 | $0.1305 | $0.151729 | $183.95M | -17.67% |
| February | $0.1515 | $0.1551 | $0.0792 | $0.097482 | $223.15M | -35.66% |
| March | $0.0975 | $0.1056 | $0.05994 | $0.065692 | $217.12M | -32.62% |
| April | $0.0657 | $0.06898 | $0.0398 | $0.057894 | $198.00M | -11.88% |
| May | $0.05758 | $0.08142 | $0.04861 | $0.053276 | $154.23M | -7.47% |
| June | $0.05329 | $0.06099 | $0.03663 | $0.046923 | $112.90M | -11.95% |
| July | $0.04692 | $0.06595 | $0.04315 | $0.051674 | $135.88M | +10.13% |
| August | $0.05175 | $0.07354 | $0.04721 | $0.058484 | $203.63M | +13.01% |
| September | $0.05848 | $0.06467 | $0.04638 | $0.05025 | $84.31M | -14.07% |
| October | $0.05031 | $0.06244 | $0.02812 | $0.028894 | $122.98M | -42.57% |
| November | $0.02889 | $0.0850 | $0.02865 | $0.036556 | $527.46M | +26.53% |
| December | $0.03656 | $0.0392 | $0.02485 | $0.028987 | $74.54M | -20.71% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.02974 | $0.02997 | $0.02821 | $0.028987 | $832.42K | -2.03% |
| 2025-12-30 | $0.02945 | $0.03042 | $0.02889 | $0.029588 | $1.37M | -0.24% |
| 2025-12-29 | $0.03004 | $0.03104 | $0.02936 | $0.02966 | $1.76M | -1.21% |
| 2025-12-28 | $0.03142 | $0.03184 | $0.02941 | $0.030023 | $1.98M | -3.91% |
| 2025-12-27 | $0.02915 | $0.03352 | $0.02895 | $0.031243 | $4.07M | +7.19% |
| 2025-12-26 | $0.02761 | $0.03026 | $0.02756 | $0.029147 | $1.35M | +5.57% |
| 2025-12-25 | $0.0283 | $0.02939 | $0.02754 | $0.02761 | $1.02M | -2.79% |
| 2025-12-24 | $0.02884 | $0.02915 | $0.02731 | $0.028403 | $1.72M | -1.02% |
| 2025-12-23 | $0.02831 | $0.02902 | $0.02709 | $0.028697 | $2.95M | +1.55% |
| 2025-12-22 | $0.02718 | $0.02861 | $0.02696 | $0.028259 | $2.26M | +3.53% |
| 2025-12-21 | $0.02806 | $0.02827 | $0.02659 | $0.027297 | $1.30M | -2.78% |
| 2025-12-20 | $0.0271 | $0.02904 | $0.0271 | $0.028077 | $1.58M | +3.12% |
| 2025-12-19 | $0.02548 | $0.02776 | $0.02506 | $0.027227 | $2.32M | +6.91% |
| 2025-12-18 | $0.02723 | $0.02832 | $0.02485 | $0.025467 | $1.73M | -6.75% |
| 2025-12-17 | $0.02929 | $0.03017 | $0.0269 | $0.027311 | $2.52M | -6.28% |
| 2025-12-16 | $0.0291 | $0.02983 | $0.02802 | $0.029142 | $2.37M | -0.11% |
| 2025-12-15 | $0.02937 | $0.03358 | $0.0282 | $0.029175 | $4.85M | -1.27% |
| 2025-12-14 | $0.03094 | $0.03096 | $0.0290 | $0.02955 | $3.44M | -4.53% |
| 2025-12-13 | $0.03139 | $0.0316 | $0.03061 | $0.030952 | $676.05K | -0.89% |
| 2025-12-12 | $0.03326 | $0.03376 | $0.03045 | $0.031231 | $2.32M | -6.14% |
| 2025-12-11 | $0.03415 | $0.03444 | $0.03234 | $0.033275 | $1.79M | -2.60% |
| 2025-12-10 | $0.03494 | $0.03649 | $0.03414 | $0.034163 | $2.62M | -2.55% |
| 2025-12-09 | $0.03282 | $0.03629 | $0.03171 | $0.035058 | $3.50M | +6.84% |
| 2025-12-08 | $0.03191 | $0.03409 | $0.03163 | $0.032814 | $1.60M | +2.30% |
| 2025-12-07 | $0.03307 | $0.03415 | $0.03155 | $0.032077 | $2.83M | -2.97% |
| 2025-12-06 | $0.03357 | $0.03387 | $0.03249 | $0.033059 | $2.06M | -1.45% |
| 2025-12-05 | $0.03751 | $0.03839 | $0.03278 | $0.033545 | $3.91M | -10.61% |
| 2025-12-04 | $0.03834 | $0.0392 | $0.03596 | $0.037524 | $2.18M | -1.41% |
| 2025-12-03 | $0.03535 | $0.03908 | $0.0346 | $0.03806 | $4.65M | +7.54% |
| 2025-12-02 | $0.03455 | $0.03746 | $0.03281 | $0.035393 | $4.28M | +2.46% |
| 2025-12-01 | $0.03656 | $0.0367 | $0.03315 | $0.034543 | $2.70M | -5.51% |
| 2025-11-30 | $0.03787 | $0.03845 | $0.0365 | $0.036556 | $1.29M | -3.21% |
| 2025-11-29 | $0.03916 | $0.03958 | $0.03755 | $0.037768 | $2.24M | -3.13% |
| 2025-11-28 | $0.03885 | $0.04078 | $0.03805 | $0.038987 | $3.39M | +0.36% |
| 2025-11-27 | $0.04038 | $0.04174 | $0.03881 | $0.038848 | $2.53M | -3.52% |
| 2025-11-26 | $0.0422 | $0.0440 | $0.03894 | $0.040266 | $7.25M | -4.61% |
| 2025-11-25 | $0.03975 | $0.04305 | $0.03758 | $0.042212 | $3.92M | +6.20% |
| 2025-11-24 | $0.03765 | $0.04063 | $0.03707 | $0.039746 | $4.18M | +5.51% |
| 2025-11-23 | $0.03863 | $0.04025 | $0.03631 | $0.03767 | $3.46M | -2.83% |
| 2025-11-22 | $0.04061 | $0.04146 | $0.03807 | $0.038769 | $4.34M | -4.54% |
| 2025-11-21 | $0.04497 | $0.04552 | $0.03841 | $0.040614 | $7.06M | -9.67% |
| 2025-11-20 | $0.05076 | $0.05556 | $0.04478 | $0.04496 | $10.95M | -11.40% |
| 2025-11-19 | $0.04589 | $0.05223 | $0.04496 | $0.050745 | $16.40M | +10.58% |
| 2025-11-18 | $0.04629 | $0.04809 | $0.04469 | $0.04589 | $5.07M | -1.21% |
| 2025-11-17 | $0.05196 | $0.05437 | $0.04583 | $0.046451 | $14.00M | -10.63% |
| 2025-11-16 | $0.05112 | $0.05735 | $0.04955 | $0.051974 | $15.30M | +1.66% |
| 2025-11-15 | $0.05164 | $0.05583 | $0.04884 | $0.051128 | $9.85M | -0.98% |
| 2025-11-14 | $0.04703 | $0.05426 | $0.04492 | $0.051635 | $13.35M | +9.75% |
| 2025-11-13 | $0.04942 | $0.05064 | $0.04557 | $0.047047 | $4.29M | -4.52% |
| 2025-11-12 | $0.05031 | $0.05346 | $0.04782 | $0.049275 | $6.99M | -1.46% |
| 2025-11-11 | $0.05704 | $0.05841 | $0.04991 | $0.050004 | $11.23M | -12.35% |
| 2025-11-10 | $0.05608 | $0.06762 | $0.05562 | $0.057051 | $17.83M | +1.72% |
| 2025-11-09 | $0.0564 | $0.06188 | $0.05366 | $0.056089 | $16.50M | -0.56% |
| 2025-11-08 | $0.06262 | $0.06313 | $0.05544 | $0.056404 | $13.93M | -9.96% |
| 2025-11-07 | $0.06963 | $0.07108 | $0.06185 | $0.062641 | $24.62M | -10.01% |
| 2025-11-06 | $0.07555 | $0.0771 | $0.06626 | $0.069609 | $33.77M | -7.87% |
| 2025-11-05 | $0.06356 | $0.0850 | $0.05726 | $0.075556 | $49.36M | +19.01% |
| 2025-11-04 | $0.05266 | $0.06484 | $0.04884 | $0.063488 | $57.99M | +20.47% |
| 2025-11-03 | $0.06109 | $0.0612 | $0.04504 | $0.052699 | $58.90M | -13.78% |
| 2025-11-02 | $0.05187 | $0.07525 | $0.04443 | $0.061122 | $74.68M | +17.85% |
| 2025-11-01 | $0.02889 | $0.05425 | $0.02865 | $0.051862 | $32.81M | +79.49% |
| 2025-10-31 | $0.02926 | $0.02994 | $0.02815 | $0.028894 | $1.59M | -1.36% |
| 2025-10-30 | $0.03206 | $0.03245 | $0.02812 | $0.029292 | $2.26M | -8.65% |
| 2025-10-29 | $0.03141 | $0.03374 | $0.03114 | $0.032067 | $2.03M | +1.86% |
| 2025-10-28 | $0.0329 | $0.03359 | $0.03054 | $0.031482 | $2.59M | -3.83% |
| 2025-10-27 | $0.03386 | $0.03508 | $0.03264 | $0.032735 | $3.27M | -2.52% |
| 2025-10-26 | $0.03249 | $0.03427 | $0.03154 | $0.033582 | $3.26M | +2.48% |
| 2025-10-25 | $0.03354 | $0.0336 | $0.03233 | $0.032769 | $2.68M | -1.62% |
| 2025-10-24 | $0.03336 | $0.03456 | $0.03268 | $0.033309 | $2.39M | +0.30% |
| 2025-10-23 | $0.03265 | $0.03421 | $0.03263 | $0.033211 | $2.29M | +1.05% |
| 2025-10-22 | $0.03472 | $0.03501 | $0.03162 | $0.032867 | $3.61M | -4.62% |
| 2025-10-21 | $0.03728 | $0.03851 | $0.03446 | $0.03446 | $3.92M | -8.35% |
| 2025-10-20 | $0.03732 | $0.03878 | $0.03638 | $0.037602 | $2.83M | +0.38% |
| 2025-10-19 | $0.03606 | $0.03843 | $0.0352 | $0.03746 | $3.37M | +3.90% |
| 2025-10-18 | $0.03593 | $0.03745 | $0.03565 | $0.036054 | $998.63K | +0.18% |
| 2025-10-17 | $0.03609 | $0.03698 | $0.03327 | $0.035991 | $4.47M | +0.06% |
| 2025-10-16 | $0.03742 | $0.03927 | $0.03545 | $0.035968 | $6.49M | -3.28% |
| 2025-10-15 | $0.0404 | $0.04147 | $0.03679 | $0.037189 | $4.28M | -7.94% |
| 2025-10-14 | $0.04241 | $0.04263 | $0.03726 | $0.040398 | $4.12M | -4.74% |
| 2025-10-13 | $0.04065 | $0.04319 | $0.0389 | $0.042409 | $7.01M | +3.91% |
| 2025-10-12 | $0.04048 | $0.04275 | $0.03772 | $0.040812 | $8.90M | +0.45% |
| 2025-10-11 | $0.03995 | $0.04419 | $0.03657 | $0.040629 | $10.13M | +1.71% |
| 2025-10-10 | $0.039948 | $0.039948 | $0.039948 | $0.039948 | $10.41M | -27.12% |
| 2025-10-09 | $0.05678 | $0.05716 | $0.05306 | $0.054816 | $4.31M | -3.46% |
| 2025-10-08 | $0.05497 | $0.05907 | $0.05415 | $0.056783 | $2.71M | +3.28% |
| 2025-10-07 | $0.05822 | $0.06244 | $0.05464 | $0.054979 | $4.62M | -5.56% |
| 2025-10-06 | $0.05387 | $0.06222 | $0.05337 | $0.058213 | $4.10M | +8.10% |
| 2025-10-05 | $0.05453 | $0.05725 | $0.05335 | $0.053853 | $1.76M | -1.63% |
| 2025-10-04 | $0.05617 | $0.05638 | $0.05314 | $0.054744 | $1.93M | -2.57% |
| 2025-10-03 | $0.0570 | $0.05769 | $0.05471 | $0.056189 | $2.49M | -1.40% |
| 2025-10-02 | $0.05479 | $0.05796 | $0.05461 | $0.056988 | $3.51M | +3.53% |
| 2025-10-01 | $0.05031 | $0.05636 | $0.04965 | $0.055046 | $4.65M | +9.55% |
| 2025-09-30 | $0.05008 | $0.05073 | $0.04836 | $0.05025 | $1.42M | +0.89% |
| 2025-09-29 | $0.05067 | $0.05125 | $0.04909 | $0.049807 | $1.89M | -1.34% |
| 2025-09-28 | $0.05005 | $0.05093 | $0.04849 | $0.050482 | $1.43M | +1.16% |
| 2025-09-27 | $0.04995 | $0.0511 | $0.04965 | $0.049903 | $1.48M | -0.34% |
| 2025-09-26 | $0.04688 | $0.050073 | $0.04664 | $0.050073 | $2.73M | +6.88% |
| 2025-09-25 | $0.05055 | $0.05063 | $0.04638 | $0.046848 | $3.84M | -7.38% |
| 2025-09-24 | $0.04955 | $0.05179 | $0.04855 | $0.050581 | $1.56M | +1.35% |
| 2025-09-23 | $0.05045 | $0.05107 | $0.04881 | $0.049906 | $1.93M | -1.09% |
| 2025-09-22 | $0.05578 | $0.05611 | $0.04784 | $0.050456 | $5.62M | -9.60% |
| 2025-09-21 | $0.05632 | $0.05767 | $0.05549 | $0.055814 | $1.55M | -0.75% |
| 2025-09-20 | $0.05514 | $0.05754 | $0.05446 | $0.056234 | $2.21M | +2.00% |
| 2025-09-19 | $0.05838 | $0.05971 | $0.05465 | $0.055134 | $2.37M | -5.56% |
| 2025-09-18 | $0.05955 | $0.05996 | $0.0579 | $0.058377 | $2.26M | -1.82% |
| 2025-09-17 | $0.05781 | $0.0603 | $0.05628 | $0.059462 | $3.93M | +3.26% |
| 2025-09-16 | $0.0580 | $0.05837 | $0.05636 | $0.057584 | $2.06M | -0.63% |
| 2025-09-15 | $0.05995 | $0.06148 | $0.05673 | $0.057949 | $3.11M | -3.35% |
| 2025-09-14 | $0.06288 | $0.0631 | $0.05881 | $0.059959 | $1.32M | -4.67% |
| 2025-09-13 | $0.06285 | $0.06467 | $0.06128 | $0.062899 | $2.44M | +0.06% |
| 2025-09-12 | $0.0613 | $0.06299 | $0.05989 | $0.062862 | $2.92M | +2.91% |
| 2025-09-11 | $0.06101 | $0.06222 | $0.05988 | $0.061084 | $3.01M | +0.46% |
| 2025-09-10 | $0.06007 | $0.06231 | $0.05943 | $0.060806 | $3.60M | +1.25% |
| 2025-09-09 | $0.05943 | $0.06294 | $0.05859 | $0.060054 | $3.26M | +1.04% |
| 2025-09-08 | $0.05721 | $0.05984 | $0.05696 | $0.059437 | $4.79M | +3.90% |
| 2025-09-07 | $0.05621 | $0.05787 | $0.05619 | $0.057204 | $1.95M | +1.41% |
| 2025-09-06 | $0.0561 | $0.05644 | $0.05529 | $0.056406 | $1.79M | +0.64% |
| 2025-09-05 | $0.05476 | $0.05784 | $0.05473 | $0.056046 | $3.11M | +1.70% |
| 2025-09-04 | $0.0579 | $0.05822 | $0.05428 | $0.055107 | $3.03M | -4.83% |
| 2025-09-03 | $0.05665 | $0.05881 | $0.05582 | $0.057904 | $2.74M | +1.48% |
| 2025-09-02 | $0.05462 | $0.05706 | $0.05449 | $0.05706 | $4.77M | +4.33% |
| 2025-09-01 | $0.05848 | $0.05963 | $0.05307 | $0.054693 | $6.18M | -6.48% |
| 2025-08-31 | $0.06028 | $0.06125 | $0.05845 | $0.058484 | $2.48M | -2.71% |
| 2025-08-30 | $0.06044 | $0.0618 | $0.05867 | $0.060115 | $3.39M | -0.63% |
| 2025-08-29 | $0.06392 | $0.06448 | $0.05891 | $0.060495 | $7.78M | -5.35% |
| 2025-08-28 | $0.0608 | $0.06862 | $0.06037 | $0.063913 | $8.51M | +5.11% |
| 2025-08-27 | $0.06266 | $0.06329 | $0.06033 | $0.060805 | $5.49M | -3.08% |
| 2025-08-26 | $0.06114 | $0.06344 | $0.06073 | $0.062738 | $5.46M | +2.38% |
| 2025-08-25 | $0.06783 | $0.06962 | $0.05984 | $0.061282 | $10.67M | -9.65% |
| 2025-08-24 | $0.06872 | $0.0726 | $0.06466 | $0.06783 | $13.90M | -1.31% |
| 2025-08-23 | $0.0694 | $0.07159 | $0.06555 | $0.068728 | $8.77M | -0.98% |
| 2025-08-22 | $0.0606 | $0.07127 | $0.05786 | $0.069406 | $10.26M | +14.54% |
| 2025-08-21 | $0.06362 | $0.06401 | $0.05997 | $0.060595 | $2.94M | -4.77% |
| 2025-08-20 | $0.06107 | $0.06483 | $0.05979 | $0.063631 | $5.10M | +3.66% |
| 2025-08-19 | $0.06425 | $0.06554 | $0.06097 | $0.061387 | $6.77M | -4.00% |
| 2025-08-18 | $0.0673 | $0.06767 | $0.06295 | $0.063947 | $7.32M | -4.61% |
| 2025-08-17 | $0.06371 | $0.07018 | $0.06291 | $0.06704 | $10.08M | +5.25% |
| 2025-08-16 | $0.06232 | $0.0642 | $0.06108 | $0.063697 | $2.89M | +1.82% |
| 2025-08-15 | $0.06371 | $0.06665 | $0.05963 | $0.062557 | $6.22M | -1.81% |
| 2025-08-14 | $0.07032 | $0.07354 | $0.06202 | $0.063712 | $15.36M | -9.39% |
| 2025-08-13 | $0.06009 | $0.07276 | $0.05904 | $0.070318 | $25.40M | +17.02% |
| 2025-08-12 | $0.05599 | $0.06096 | $0.05519 | $0.06009 | $4.69M | +7.27% |
| 2025-08-11 | $0.05861 | $0.06104 | $0.0552 | $0.056016 | $4.07M | -4.14% |
| 2025-08-10 | $0.05944 | $0.06041 | $0.05635 | $0.058435 | $4.68M | -1.11% |
| 2025-08-09 | $0.05675 | $0.06104 | $0.05643 | $0.059093 | $5.28M | +4.14% |
| 2025-08-08 | $0.05553 | $0.05728 | $0.05467 | $0.056743 | $3.01M | +2.35% |
| 2025-08-07 | $0.05208 | $0.05566 | $0.05193 | $0.055439 | $3.45M | +6.46% |
| 2025-08-06 | $0.05159 | $0.05296 | $0.05011 | $0.052076 | $2.60M | +0.42% |
| 2025-08-05 | $0.05472 | $0.0548 | $0.05047 | $0.051857 | $2.79M | -5.23% |
| 2025-08-04 | $0.0512 | $0.0549 | $0.05093 | $0.054717 | $3.15M | +6.05% |
| 2025-08-03 | $0.04845 | $0.051593 | $0.04783 | $0.051593 | $2.14M | +6.48% |
| 2025-08-02 | $0.05048 | $0.05092 | $0.04721 | $0.048454 | $2.77M | -3.39% |
| 2025-08-01 | $0.05175 | $0.0530 | $0.04937 | $0.050157 | $6.22M | -2.94% |
| 2025-07-31 | $0.05507 | $0.05691 | $0.05159 | $0.051674 | $4.31M | -5.94% |
| 2025-07-30 | $0.05794 | $0.05795 | $0.05217 | $0.054939 | $6.41M | -5.23% |
| 2025-07-29 | $0.05648 | $0.05867 | $0.05455 | $0.057973 | $4.27M | +3.11% |
| 2025-07-28 | $0.06095 | $0.06278 | $0.0559 | $0.056223 | $5.63M | -7.75% |
| 2025-07-27 | $0.0566 | $0.06177 | $0.05651 | $0.060944 | $3.83M | +7.68% |
| 2025-07-26 | $0.05618 | $0.05786 | $0.05557 | $0.056596 | $1.71M | +0.37% |
| 2025-07-25 | $0.05474 | $0.05672 | $0.05258 | $0.056387 | $3.68M | +3.19% |
| 2025-07-24 | $0.05605 | $0.05744 | $0.05152 | $0.054644 | $5.34M | -2.46% |
| 2025-07-23 | $0.06207 | $0.06211 | $0.05403 | $0.056024 | $7.23M | -9.74% |
| 2025-07-22 | $0.06292 | $0.06377 | $0.05842 | $0.062069 | $4.84M | -1.34% |
| 2025-07-21 | $0.06192 | $0.06595 | $0.06066 | $0.062911 | $4.57M | +1.57% |
| 2025-07-20 | $0.06042 | $0.06473 | $0.05956 | $0.061939 | $4.57M | +2.49% |
| 2025-07-19 | $0.05886 | $0.06174 | $0.05711 | $0.060432 | $2.84M | +2.79% |
| 2025-07-18 | $0.06026 | $0.0645 | $0.05745 | $0.058795 | $8.80M | -2.32% |
| 2025-07-17 | $0.06069 | $0.06294 | $0.05817 | $0.060191 | $6.85M | -0.60% |
| 2025-07-16 | $0.05951 | $0.06303 | $0.05819 | $0.060556 | $6.58M | +1.20% |
| 2025-07-15 | $0.05487 | $0.059839 | $0.05258 | $0.059839 | $6.08M | +8.65% |
| 2025-07-14 | $0.05478 | $0.05885 | $0.05361 | $0.055074 | $5.22M | +0.24% |
| 2025-07-13 | $0.05398 | $0.05711 | $0.05314 | $0.054941 | $3.93M | +1.79% |
| 2025-07-12 | $0.0564 | $0.05719 | $0.05197 | $0.053972 | $2.63M | -4.30% |
| 2025-07-11 | $0.0568 | $0.06192 | $0.05556 | $0.056397 | $6.83M | -1.31% |
| 2025-07-10 | $0.04906 | $0.05721 | $0.04828 | $0.057146 | $5.74M | +16.04% |
| 2025-07-09 | $0.04598 | $0.04927 | $0.04519 | $0.049248 | $3.24M | +6.72% |
| 2025-07-08 | $0.0453 | $0.04648 | $0.04444 | $0.046147 | $2.19M | +2.11% |
| 2025-07-07 | $0.0461 | $0.04716 | $0.04447 | $0.045193 | $1.68M | -1.64% |
| 2025-07-06 | $0.04535 | $0.0470 | $0.04433 | $0.045945 | $1.83M | +0.77% |
| 2025-07-05 | $0.04589 | $0.04647 | $0.04441 | $0.045594 | $1.47M | -0.42% |
| 2025-07-04 | $0.04955 | $0.04974 | $0.04519 | $0.045787 | $2.49M | -7.61% |
| 2025-07-03 | $0.04842 | $0.05193 | $0.04783 | $0.049556 | $4.42M | +2.56% |
| 2025-07-02 | $0.04392 | $0.0498 | $0.04315 | $0.048317 | $4.00M | +10.08% |
| 2025-07-01 | $0.04692 | $0.04741 | $0.0438 | $0.043893 | $2.66M | -6.46% |
| 2025-06-30 | $0.05017 | $0.0506 | $0.04689 | $0.046923 | $3.20M | -6.45% |
| 2025-06-29 | $0.04667 | $0.0510 | $0.04586 | $0.05016 | $3.60M | +7.41% |
| 2025-06-28 | $0.04422 | $0.04701 | $0.04341 | $0.046702 | $2.64M | +5.15% |
| 2025-06-27 | $0.04593 | $0.04606 | $0.04375 | $0.044416 | $3.31M | -2.75% |
| 2025-06-26 | $0.04401 | $0.04808 | $0.04255 | $0.045669 | $4.96M | +3.96% |
| 2025-06-25 | $0.04625 | $0.04639 | $0.04374 | $0.043931 | $4.02M | -5.00% |
| 2025-06-24 | $0.04474 | $0.04638 | $0.04441 | $0.046243 | $3.19M | +3.23% |
| 2025-06-23 | $0.03877 | $0.04504 | $0.03876 | $0.044795 | $4.44M | +15.60% |
| 2025-06-22 | $0.04086 | $0.04178 | $0.03663 | $0.038749 | $4.82M | -5.13% |
| 2025-06-21 | $0.04333 | $0.04448 | $0.0396 | $0.040843 | $2.43M | -5.44% |
| 2025-06-20 | $0.04524 | $0.04701 | $0.04272 | $0.043193 | $3.86M | -4.56% |
| 2025-06-19 | $0.04607 | $0.04688 | $0.0451 | $0.045259 | $2.43M | -1.56% |
| 2025-06-18 | $0.04773 | $0.04794 | $0.04306 | $0.045976 | $4.85M | -3.71% |
| 2025-06-17 | $0.04861 | $0.05094 | $0.04697 | $0.047748 | $3.62M | -1.78% |
| 2025-06-16 | $0.04993 | $0.05179 | $0.04853 | $0.048615 | $3.95M | -2.95% |
| 2025-06-15 | $0.05155 | $0.05184 | $0.04861 | $0.050092 | $2.82M | -2.82% |
| 2025-06-14 | $0.05051 | $0.05275 | $0.04978 | $0.051548 | $2.82M | +2.05% |
| 2025-06-13 | $0.0521 | $0.05212 | $0.04739 | $0.05051 | $4.60M | -3.04% |
| 2025-06-12 | $0.05503 | $0.05595 | $0.05169 | $0.052095 | $2.97M | -4.83% |
| 2025-06-11 | $0.05864 | $0.05892 | $0.05426 | $0.054739 | $4.19M | -6.51% |
| 2025-06-10 | $0.05687 | $0.05919 | $0.05527 | $0.058551 | $5.10M | +2.75% |
| 2025-06-09 | $0.05337 | $0.05704 | $0.05189 | $0.056981 | $3.28M | +6.62% |
| 2025-06-08 | $0.05395 | $0.05431 | $0.05165 | $0.053445 | $3.18M | -0.75% |
| 2025-06-07 | $0.05295 | $0.0552 | $0.05274 | $0.05385 | $2.33M | +1.70% |
| 2025-06-06 | $0.05182 | $0.0567 | $0.05124 | $0.052952 | $3.44M | +2.15% |
| 2025-06-05 | $0.05725 | $0.05801 | $0.0509 | $0.051837 | $3.90M | -9.50% |
| 2025-06-04 | $0.05895 | $0.06099 | $0.05669 | $0.057277 | $3.72M | -3.08% |
| 2025-06-03 | $0.05558 | $0.06039 | $0.05531 | $0.059095 | $7.66M | +6.33% |
| 2025-06-02 | $0.05452 | $0.05591 | $0.05222 | $0.055579 | $3.74M | +2.20% |
| 2025-06-01 | $0.05329 | $0.05459 | $0.05151 | $0.054384 | $3.83M | +2.08% |
| 2025-05-31 | $0.05237 | $0.05386 | $0.04992 | $0.053276 | $5.15M | +1.69% |
| 2025-05-30 | $0.06024 | $0.06052 | $0.05174 | $0.052391 | $7.64M | -13.07% |
| 2025-05-29 | $0.06163 | $0.06524 | $0.05937 | $0.060269 | $5.27M | -2.27% |
| 2025-05-28 | $0.06282 | $0.0646 | $0.05858 | $0.061671 | $3.97M | -1.86% |
| 2025-05-27 | $0.06135 | $0.06487 | $0.05917 | $0.062837 | $3.05M | +2.42% |
| 2025-05-26 | $0.06325 | $0.06499 | $0.06055 | $0.061354 | $2.61M | -2.83% |
| 2025-05-25 | $0.06338 | $0.06379 | $0.05987 | $0.063139 | $2.83M | -0.41% |
| 2025-05-24 | $0.06322 | $0.0649 | $0.06232 | $0.063396 | $2.09M | +0.10% |
| 2025-05-23 | $0.07208 | $0.0735 | $0.06283 | $0.063334 | $6.16M | -12.15% |
| 2025-05-22 | $0.06807 | $0.07271 | $0.06778 | $0.072095 | $6.22M | +5.94% |
| 2025-05-21 | $0.0676 | $0.06978 | $0.06485 | $0.068055 | $5.26M | +0.89% |
| 2025-05-20 | $0.06763 | $0.06889 | $0.06475 | $0.067457 | $3.18M | +0.15% |
| 2025-05-19 | $0.06957 | $0.0703 | $0.06383 | $0.067353 | $3.92M | -3.24% |
| 2025-05-18 | $0.06509 | $0.07149 | $0.06458 | $0.069609 | $3.39M | +6.90% |
| 2025-05-17 | $0.06693 | $0.06729 | $0.06438 | $0.065119 | $2.71M | -2.27% |
| 2025-05-16 | $0.06955 | $0.07159 | $0.06625 | $0.066633 | $5.13M | -4.17% |
| 2025-05-15 | $0.07329 | $0.07444 | $0.06781 | $0.069534 | $5.63M | -4.78% |
| 2025-05-14 | $0.07852 | $0.07954 | $0.07253 | $0.073027 | $5.84M | -7.05% |
| 2025-05-13 | $0.07392 | $0.08142 | $0.06904 | $0.078568 | $6.79M | +5.77% |
| 2025-05-12 | $0.07568 | $0.08096 | $0.06923 | $0.074285 | $8.94M | -1.44% |
| 2025-05-11 | $0.07843 | $0.08039 | $0.07278 | $0.075369 | $10.85M | -3.96% |
| 2025-05-10 | $0.06923 | $0.07889 | $0.06779 | $0.078475 | $7.64M | +13.13% |
| 2025-05-09 | $0.0635 | $0.07389 | $0.06315 | $0.069368 | $13.63M | +9.24% |
| 2025-05-08 | $0.05131 | $0.06399 | $0.05127 | $0.0635 | $5.78M | +23.76% |
| 2025-05-07 | $0.0508 | $0.05173 | $0.0496 | $0.05131 | $1.85M | +1.28% |
| 2025-05-06 | $0.0522 | $0.05273 | $0.04861 | $0.050662 | $3.33M | -2.97% |
| 2025-05-05 | $0.05364 | $0.0551 | $0.05186 | $0.052212 | $2.20M | -2.02% |
| 2025-05-04 | $0.05054 | $0.05447 | $0.05014 | $0.05329 | $3.53M | +4.55% |
| 2025-05-03 | $0.05727 | $0.05736 | $0.05051 | $0.05097 | $3.75M | -10.98% |
| 2025-05-02 | $0.05866 | $0.05983 | $0.05677 | $0.057254 | $2.29M | -1.96% |
| 2025-05-01 | $0.05758 | $0.05978 | $0.05752 | $0.058396 | $3.61M | +0.87% |
| 2025-04-30 | $0.05916 | $0.0598 | $0.05561 | $0.057894 | $4.54M | -2.19% |
| 2025-04-29 | $0.05927 | $0.06192 | $0.05836 | $0.05919 | $5.69M | -0.10% |
| 2025-04-28 | $0.05788 | $0.06075 | $0.05633 | $0.059251 | $4.49M | +2.34% |
| 2025-04-27 | $0.06189 | $0.06248 | $0.05734 | $0.057895 | $4.48M | -6.48% |
| 2025-04-26 | $0.06003 | $0.06215 | $0.05889 | $0.061905 | $4.09M | +2.89% |
| 2025-04-25 | $0.05731 | $0.0611 | $0.05603 | $0.060165 | $7.26M | +5.00% |
| 2025-04-24 | $0.05592 | $0.05741 | $0.05365 | $0.057298 | $4.38M | +2.68% |
| 2025-04-23 | $0.05551 | $0.05779 | $0.05354 | $0.055802 | $5.97M | +1.18% |
| 2025-04-22 | $0.05186 | $0.05559 | $0.05042 | $0.055152 | $6.47M | +5.90% |
| 2025-04-21 | $0.0508 | $0.05347 | $0.05053 | $0.052078 | $4.55M | +2.53% |
| 2025-04-20 | $0.05054 | $0.0517 | $0.04947 | $0.050794 | $2.92M | +0.54% |
| 2025-04-19 | $0.04815 | $0.05085 | $0.04784 | $0.050521 | $3.58M | +4.41% |
| 2025-04-18 | $0.04917 | $0.0495 | $0.04774 | $0.048389 | $2.98M | -1.11% |
| 2025-04-17 | $0.04719 | $0.0496 | $0.04677 | $0.048931 | $5.36M | +3.34% |
| 2025-04-16 | $0.04651 | $0.04951 | $0.04616 | $0.047348 | $9.76M | +1.13% |
| 2025-04-15 | $0.04888 | $0.0498 | $0.0398 | $0.04682 | $20.96M | -4.20% |
| 2025-04-14 | $0.05133 | $0.05308 | $0.04863 | $0.048873 | $5.03M | -4.21% |
| 2025-04-13 | $0.05553 | $0.05693 | $0.05021 | $0.051019 | $7.81M | -8.15% |
| 2025-04-12 | $0.05264 | $0.05601 | $0.05196 | $0.055548 | $3.32M | +5.48% |
| 2025-04-11 | $0.0521 | $0.05377 | $0.05165 | $0.05266 | $4.71M | +0.87% |
| 2025-04-10 | $0.05574 | $0.05582 | $0.0499 | $0.052203 | $8.14M | -6.37% |
| 2025-04-09 | $0.04947 | $0.05637 | $0.04706 | $0.055753 | $7.30M | +12.73% |
| 2025-04-08 | $0.05247 | $0.0540 | $0.04864 | $0.049459 | $5.43M | -5.50% |
| 2025-04-07 | $0.05129 | $0.0550 | $0.04563 | $0.052336 | $15.76M | +1.80% |
| 2025-04-06 | $0.05951 | $0.06029 | $0.04971 | $0.05141 | $10.80M | -13.59% |
| 2025-04-05 | $0.05971 | $0.06073 | $0.05788 | $0.059495 | $3.12M | +0.06% |
| 2025-04-04 | $0.06112 | $0.06223 | $0.05836 | $0.059458 | $6.98M | -2.49% |
| 2025-04-03 | $0.06102 | $0.06254 | $0.05771 | $0.060975 | $6.15M | +0.26% |
| 2025-04-02 | $0.06622 | $0.06643 | $0.05992 | $0.060814 | $10.92M | -7.78% |
| 2025-04-01 | $0.0657 | $0.06898 | $0.0655 | $0.065948 | $5.04M | +0.39% |
| 2025-03-31 | $0.06694 | $0.06756 | $0.06455 | $0.065692 | $4.05M | -1.68% |
| 2025-03-30 | $0.06632 | $0.06843 | $0.0654 | $0.066817 | $4.25M | +0.33% |
| 2025-03-29 | $0.07094 | $0.07171 | $0.06432 | $0.066598 | $5.15M | -6.15% |
| 2025-03-28 | $0.07692 | $0.07767 | $0.06917 | $0.07096 | $5.97M | -7.77% |
| 2025-03-27 | $0.0780 | $0.08019 | $0.07631 | $0.076937 | $4.02M | -1.23% |
| 2025-03-26 | $0.0806 | $0.0828 | $0.0762 | $0.077899 | $5.69M | -2.82% |
| 2025-03-25 | $0.0819 | $0.0828 | $0.0793 | $0.080163 | $6.81M | -1.58% |
| 2025-03-24 | $0.0806 | $0.08294 | $0.07855 | $0.081454 | $7.40M | +0.87% |
| 2025-03-23 | $0.08008 | $0.0855 | $0.07762 | $0.080748 | $14.65M | +0.86% |
| 2025-03-22 | $0.07177 | $0.0825 | $0.07158 | $0.08006 | $13.51M | +11.63% |
| 2025-03-21 | $0.07123 | $0.07345 | $0.06943 | $0.071722 | $4.15M | +0.88% |
| 2025-03-20 | $0.07371 | $0.0742 | $0.0702 | $0.071095 | $5.14M | -3.05% |
| 2025-03-19 | $0.07063 | $0.0743 | $0.06911 | $0.073335 | $7.60M | +3.79% |
| 2025-03-18 | $0.0718 | $0.07184 | $0.06731 | $0.070659 | $3.94M | -1.55% |
| 2025-03-17 | $0.07029 | $0.0736 | $0.07005 | $0.071771 | $5.71M | +1.76% |
| 2025-03-16 | $0.0724 | $0.0734 | $0.0683 | $0.070531 | $5.31M | -2.68% |
| 2025-03-15 | $0.0681 | $0.07393 | $0.06809 | $0.072476 | $4.91M | +6.43% |
| 2025-03-14 | $0.0661 | $0.07088 | $0.06569 | $0.0681 | $8.36M | +3.08% |
| 2025-03-13 | $0.07078 | $0.07109 | $0.06504 | $0.066068 | $4.98M | -6.69% |
| 2025-03-12 | $0.06919 | $0.07358 | $0.0663 | $0.070802 | $5.48M | +2.40% |
| 2025-03-11 | $0.0650 | $0.0714 | $0.05994 | $0.06914 | $8.97M | +6.42% |
| 2025-03-10 | $0.0708 | $0.0758 | $0.0626 | $0.064969 | $8.32M | -7.99% |
| 2025-03-09 | $0.08108 | $0.08134 | $0.0674 | $0.070614 | $9.89M | -12.89% |
| 2025-03-08 | $0.08185 | $0.08271 | $0.07995 | $0.081058 | $3.32M | -0.86% |
| 2025-03-07 | $0.08471 | $0.08698 | $0.07928 | $0.081761 | $8.27M | -3.94% |
| 2025-03-06 | $0.0867 | $0.08974 | $0.0830 | $0.08511 | $7.06M | -2.00% |
| 2025-03-05 | $0.08294 | $0.0872 | $0.08104 | $0.086846 | $7.00M | +4.52% |
| 2025-03-04 | $0.0880 | $0.0887 | $0.07513 | $0.083092 | $13.29M | -5.65% |
| 2025-03-03 | $0.1041 | $0.1045 | $0.0858 | $0.088069 | $8.94M | -15.41% |
| 2025-03-02 | $0.0945 | $0.1056 | $0.0927 | $0.104119 | $9.44M | +9.94% |
| 2025-03-01 | $0.0975 | $0.0978 | $0.0911 | $0.094707 | $5.55M | -2.85% |
| 2025-02-28 | $0.0981 | $0.0985 | $0.0896 | $0.097482 | $9.58M | -0.21% |
| 2025-02-27 | $0.0990 | $0.10217 | $0.0943 | $0.097692 | $7.14M | -1.45% |
| 2025-02-26 | $0.09894 | $0.1014 | $0.0938 | $0.099131 | $11.21M | +0.20% |
| 2025-02-25 | $0.09363 | $0.1005 | $0.08742 | $0.098933 | $14.50M | +5.22% |
| 2025-02-24 | $0.1064 | $0.10717 | $0.0905 | $0.094021 | $15.44M | -11.66% |
| 2025-02-23 | $0.1070 | $0.10878 | $0.10453 | $0.106433 | $4.27M | -0.13% |
| 2025-02-22 | $0.10407 | $0.1080 | $0.10263 | $0.106574 | $6.70M | +2.53% |
| 2025-02-21 | $0.1098 | $0.1138 | $0.1013 | $0.103948 | $9.13M | -4.81% |
| 2025-02-20 | $0.1069 | $0.1110 | $0.1062 | $0.109199 | $5.62M | +2.15% |
| 2025-02-19 | $0.1034 | $0.1087 | $0.1010 | $0.106903 | $6.44M | +3.00% |
| 2025-02-18 | $0.10967 | $0.11004 | $0.09773 | $0.103784 | $7.63M | -5.36% |
| 2025-02-17 | $0.1093 | $0.1156 | $0.1068 | $0.109662 | $6.91M | +0.01% |
| 2025-02-16 | $0.10772 | $0.1121 | $0.10598 | $0.109653 | $5.71M | +1.30% |
| 2025-02-15 | $0.1123 | $0.11242 | $0.1070 | $0.108249 | $3.72M | -3.64% |
| 2025-02-14 | $0.1075 | $0.1153 | $0.1069 | $0.11234 | $6.01M | +4.47% |
| 2025-02-13 | $0.1123 | $0.1141 | $0.1043 | $0.107537 | $6.26M | -4.25% |
| 2025-02-12 | $0.1062 | $0.1138 | $0.1000 | $0.112311 | $8.14M | +6.03% |
| 2025-02-11 | $0.1102 | $0.11463 | $0.1043 | $0.105923 | $6.32M | -3.31% |
| 2025-02-10 | $0.10806 | $0.1136 | $0.10454 | $0.109551 | $3.49M | +0.77% |
| 2025-02-09 | $0.1071 | $0.1104 | $0.1022 | $0.108709 | $3.99M | +1.10% |
| 2025-02-08 | $0.1036 | $0.10811 | $0.1022 | $0.107522 | $2.84M | +3.63% |
| 2025-02-07 | $0.10651 | $0.1141 | $0.09963 | $0.103756 | $4.05M | -2.61% |
| 2025-02-06 | $0.11296 | $0.11529 | $0.10564 | $0.10654 | $4.42M | -5.61% |
| 2025-02-05 | $0.1130 | $0.11791 | $0.11052 | $0.112871 | $5.07M | -0.56% |
| 2025-02-04 | $0.12172 | $0.12211 | $0.10665 | $0.113508 | $9.91M | -6.85% |
| 2025-02-03 | $0.11628 | $0.12483 | $0.0792 | $0.121849 | $19.22M | +5.15% |
| 2025-02-02 | $0.13482 | $0.1368 | $0.1102 | $0.115877 | $22.97M | -13.59% |
| 2025-02-01 | $0.1515 | $0.1551 | $0.1337 | $0.134103 | $6.46M | -11.62% |
| 2025-01-31 | $0.14574 | $0.1599 | $0.14277 | $0.151729 | $5.08M | +4.15% |
| 2025-01-30 | $0.13803 | $0.14813 | $0.13654 | $0.145683 | $2.67M | +5.54% |
| 2025-01-29 | $0.13248 | $0.1430 | $0.13211 | $0.13804 | $3.65M | +3.60% |
| 2025-01-28 | $0.1442 | $0.14566 | $0.1305 | $0.133249 | $5.28M | -7.61% |
| 2025-01-27 | $0.14889 | $0.14952 | $0.1315 | $0.144223 | $5.41M | -3.15% |
| 2025-01-26 | $0.15198 | $0.15684 | $0.14878 | $0.148911 | $3.16M | -2.53% |
| 2025-01-25 | $0.1517 | $0.15557 | $0.14755 | $0.152774 | $3.27M | +0.31% |
| 2025-01-24 | $0.15611 | $0.16066 | $0.1497 | $0.152298 | $4.60M | -2.71% |
| 2025-01-23 | $0.15642 | $0.1579 | $0.14932 | $0.156541 | $5.96M | +0.27% |
| 2025-01-22 | $0.15961 | $0.1629 | $0.15515 | $0.156119 | $4.91M | -2.11% |
| 2025-01-21 | $0.1551 | $0.1637 | $0.14645 | $0.159483 | $8.24M | +2.80% |
| 2025-01-20 | $0.1593 | $0.1731 | $0.1513 | $0.155134 | $15.63M | -2.69% |
| 2025-01-19 | $0.1758 | $0.18092 | $0.1550 | $0.159429 | $13.69M | -9.27% |
| 2025-01-18 | $0.1905 | $0.19333 | $0.17078 | $0.175721 | $8.45M | -7.80% |
| 2025-01-17 | $0.1804 | $0.19204 | $0.1804 | $0.190577 | $5.13M | +4.91% |
| 2025-01-16 | $0.1898 | $0.19049 | $0.17621 | $0.181666 | $6.64M | -4.30% |
| 2025-01-15 | $0.1773 | $0.18988 | $0.17013 | $0.189825 | $3.84M | +6.25% |
| 2025-01-14 | $0.1710 | $0.17951 | $0.17006 | $0.178654 | $5.89M | +4.05% |
| 2025-01-13 | $0.1779 | $0.18196 | $0.1587 | $0.171696 | $8.21M | -3.50% |
| 2025-01-12 | $0.18146 | $0.1823 | $0.17506 | $0.177926 | $2.60M | -1.96% |
| 2025-01-11 | $0.1843 | $0.1853 | $0.1775 | $0.181476 | $3.44M | -1.60% |
| 2025-01-10 | $0.1757 | $0.18611 | $0.17522 | $0.184433 | $5.38M | +4.17% |
| 2025-01-09 | $0.18737 | $0.19014 | $0.17205 | $0.177055 | $7.82M | -4.93% |
| 2025-01-08 | $0.20103 | $0.20404 | $0.1771 | $0.186246 | $12.08M | -7.37% |
| 2025-01-07 | $0.2245 | $0.22666 | $0.20013 | $0.201064 | $7.26M | -10.46% |
| 2025-01-06 | $0.21355 | $0.22969 | $0.20942 | $0.224552 | $6.57M | +5.18% |
| 2025-01-05 | $0.21246 | $0.2151 | $0.20544 | $0.213498 | $2.38M | +1.04% |
| 2025-01-04 | $0.21451 | $0.21819 | $0.2088 | $0.211303 | $4.55M | -1.22% |
| 2025-01-03 | $0.20138 | $0.21523 | $0.19742 | $0.21392 | $6.52M | +6.28% |
| 2025-01-02 | $0.19537 | $0.20528 | $0.19432 | $0.201287 | $3.36M | +3.02% |
| 2025-01-01 | $0.1843 | $0.1974 | $0.1810 | $0.19539 | $2.30M | +5.57% |
Frequently asked questions
What was the ZKsync price on January 1, 2025?
ZK opened 2025-01-01 at $0.1843 and closed that day at $0.19539.
What was the highest price of ZKsync in 2025?
The highest was $0.22969 on 2025-01-06; the lowest was $0.02485 on 2025-12-18.
How much did ZKsync change in 2025?
ZK moved -84.27% in 2025, from $0.1843 to $0.028987.
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.