ZKsync price history in 2026
In 2026 ZKsync (ZK) has gone from $0.02899 on 2026-01-01 to $0.015625 on 2026-10-10, a change of -46.10%. The highest price was $0.04261 on 2026-01-06 and the lowest $0.007109 on 2026-08-14. About $395.48M was traded across the year. The best day was 2026-02-01 (+36.36%) and the worst 2026-02-02 (-14.48%). The year is not over, so these figures are partial.
$0.02899Open · 2026-01-01
$0.015625Close · 2026-10-10
$0.04261High · 2026-01-06
$0.007109Low · 2026-08-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.02899 | $0.04261 | $0.01996 | $0.022136 | $77.46M | -23.64% |
| February | $0.02213 | $0.03699 | $0.0178 | $0.019019 | $103.42M | -14.06% |
| March | $0.0191 | $0.02158 | $0.01656 | $0.017585 | $31.89M | -7.93% |
| April | $0.01749 | $0.01813 | $0.01397 | $0.015369 | $33.43M | -12.12% |
| May | $0.01534 | $0.02008 | $0.01297 | $0.014576 | $32.84M | -4.98% |
| June | $0.01459 | $0.01486 | $0.00949 | $0.009966 | $22.45M | -31.69% |
| July | $0.00995 | $0.01152 | $0.007709 | $0.007838 | $19.02M | -21.22% |
| August | $0.00781 | $0.01059 | $0.007109 | $0.008803 | $26.71M | +12.72% |
| September | $0.008809 | $0.013555 | $0.00841 | $0.0120 | $27.90M | +36.23% |
| October | $0.01215 | $0.015647 | $0.010699 | $0.015625 | $20.35M | +28.60% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.014078 | $0.015647 | $0.013233 | $0.015625 | $7.03M | +10.94% |
| 2026-10-09 | $0.012093 | $0.014578 | $0.012016 | $0.014084 | $7.87M | +23.57% |
| 2026-10-08 | $0.011968 | $0.01227 | $0.010699 | $0.011398 | $546.45K | -4.77% |
| 2026-10-07 | $0.012962 | $0.013045 | $0.01171 | $0.011969 | $444.73K | -7.63% |
| 2026-10-06 | $0.01294 | $0.01341 | $0.01244 | $0.012957 | $301.95K | -1.11% |
| 2026-10-05 | $0.013045 | $0.01334 | $0.012507 | $0.013103 | $1.20M | +0.15% |
| 2026-10-04 | $0.013243 | $0.0137 | $0.012865 | $0.013084 | $450.38K | -0.71% |
| 2026-10-03 | $0.012628 | $0.01334 | $0.01224 | $0.013178 | $1.31M | +4.65% |
| 2026-10-02 | $0.012177 | $0.0138 | $0.01216 | $0.012593 | $885.07K | +3.43% |
| 2026-10-01 | $0.01215 | $0.012446 | $0.011667 | $0.012176 | $312.62K | +1.46% |
| 2026-09-30 | $0.01206 | $0.012613 | $0.01185 | $0.0120 | $778.36K | -0.94% |
| 2026-09-29 | $0.01245 | $0.012734 | $0.01179 | $0.012114 | $959.30K | -2.08% |
| 2026-09-28 | $0.013186 | $0.013319 | $0.01203 | $0.012372 | $1.11M | -6.20% |
| 2026-09-27 | $0.01285 | $0.013555 | $0.012695 | $0.01319 | $494.01K | +2.52% |
| 2026-09-26 | $0.0129 | $0.013322 | $0.012638 | $0.012866 | $1.14M | -0.85% |
| 2026-09-25 | $0.012071 | $0.0132 | $0.011783 | $0.012976 | $1.97M | +7.57% |
| 2026-09-24 | $0.011203 | $0.012271 | $0.011146 | $0.012062 | $559.78K | +7.69% |
| 2026-09-23 | $0.01242 | $0.01276 | $0.01108 | $0.011201 | $671.24K | -9.83% |
| 2026-09-22 | $0.01185 | $0.012471 | $0.011491 | $0.012423 | $553.38K | +4.51% |
| 2026-09-21 | $0.011717 | $0.012292 | $0.011489 | $0.011886 | $1.76M | +1.37% |
| 2026-09-20 | $0.01131 | $0.012311 | $0.011139 | $0.011725 | $2.25M | +3.88% |
| 2026-09-19 | $0.01126 | $0.01158 | $0.01079 | $0.011288 | $2.33M | +0.47% |
| 2026-09-18 | $0.009241 | $0.011334 | $0.009214 | $0.011235 | $2.34M | +21.62% |
| 2026-09-17 | $0.008938 | $0.009249 | $0.008766 | $0.009237 | $337.63K | +3.35% |
| 2026-09-16 | $0.008979 | $0.00903 | $0.00841 | $0.008938 | $828.11K | -0.46% |
| 2026-09-15 | $0.009635 | $0.009691 | $0.008804 | $0.008979 | $336.92K | -6.77% |
| 2026-09-14 | $0.00942 | $0.009868 | $0.009344 | $0.009632 | $274.30K | +1.77% |
| 2026-09-13 | $0.009667 | $0.00981 | $0.00935 | $0.009464 | $545.16K | -1.87% |
| 2026-09-12 | $0.00943 | $0.00987 | $0.00941 | $0.009645 | $348.48K | +2.39% |
| 2026-09-11 | $0.009394 | $0.00989 | $0.00914 | $0.00942 | $343.80K | -0.51% |
| 2026-09-10 | $0.01001 | $0.01006 | $0.009339 | $0.009468 | $672.67K | -5.46% |
| 2026-09-09 | $0.01033 | $0.011021 | $0.00975 | $0.010014 | $406.71K | -3.47% |
| 2026-09-08 | $0.010529 | $0.010761 | $0.01018 | $0.010375 | $912.35K | -1.83% |
| 2026-09-07 | $0.01124 | $0.011354 | $0.01043 | $0.010569 | $958.06K | -5.98% |
| 2026-09-06 | $0.010188 | $0.011464 | $0.01003 | $0.011241 | $1.05M | +10.36% |
| 2026-09-05 | $0.00943 | $0.01066 | $0.00941 | $0.010186 | $894.05K | +7.96% |
| 2026-09-04 | $0.009491 | $0.0097 | $0.009202 | $0.009435 | $379.35K | -0.39% |
| 2026-09-03 | $0.008892 | $0.009683 | $0.008892 | $0.009472 | $1.10M | +6.66% |
| 2026-09-02 | $0.00899 | $0.009091 | $0.00854 | $0.008881 | $361.25K | -0.95% |
| 2026-09-01 | $0.008809 | $0.00947 | $0.008735 | $0.008966 | $1.23M | +1.85% |
| 2026-08-31 | $0.00907 | $0.01059 | $0.008711 | $0.008803 | $1.81M | -2.33% |
| 2026-08-30 | $0.00821 | $0.00982 | $0.00815 | $0.009013 | $5.33M | +9.80% |
| 2026-08-29 | $0.008166 | $0.00841 | $0.00798 | $0.008209 | $407.71K | -0.24% |
| 2026-08-28 | $0.00867 | $0.008815 | $0.00802 | $0.008228 | $907.18K | -5.14% |
| 2026-08-27 | $0.008706 | $0.00882 | $0.008445 | $0.008674 | $351.82K | -0.47% |
| 2026-08-26 | $0.00874 | $0.008897 | $0.008498 | $0.008715 | $842.30K | +0.34% |
| 2026-08-25 | $0.008879 | $0.009155 | $0.00855 | $0.008686 | $1.29M | -2.17% |
| 2026-08-24 | $0.00922 | $0.009228 | $0.00879 | $0.008878 | $1.12M | -3.30% |
| 2026-08-23 | $0.00898 | $0.009509 | $0.00842 | $0.009181 | $1.52M | +1.52% |
| 2026-08-22 | $0.009449 | $0.009995 | $0.00861 | $0.009044 | $1.41M | -4.30% |
| 2026-08-21 | $0.008838 | $0.009488 | $0.008738 | $0.00945 | $1.33M | +6.91% |
| 2026-08-20 | $0.00832 | $0.008881 | $0.008225 | $0.008839 | $633.85K | +6.20% |
| 2026-08-19 | $0.007547 | $0.00837 | $0.007402 | $0.008323 | $601.54K | +10.29% |
| 2026-08-18 | $0.007628 | $0.007688 | $0.007473 | $0.007546 | $458.72K | -0.88% |
| 2026-08-17 | $0.007527 | $0.008137 | $0.00746 | $0.007613 | $945.84K | +1.15% |
| 2026-08-16 | $0.007449 | $0.007801 | $0.00736 | $0.007527 | $368.48K | +0.76% |
| 2026-08-15 | $0.007502 | $0.007572 | $0.007391 | $0.00747 | $387.91K | -0.50% |
| 2026-08-14 | $0.007309 | $0.007544 | $0.007109 | $0.007508 | $451.30K | +2.86% |
| 2026-08-13 | $0.00722 | $0.007449 | $0.00717 | $0.007298 | $384.17K | +0.70% |
| 2026-08-12 | $0.007424 | $0.007551 | $0.007144 | $0.007248 | $550.57K | -2.24% |
| 2026-08-11 | $0.007858 | $0.007927 | $0.007326 | $0.007414 | $680.54K | -5.72% |
| 2026-08-10 | $0.007973 | $0.008319 | $0.0078 | $0.007863 | $371.21K | -1.30% |
| 2026-08-09 | $0.007955 | $0.008182 | $0.007844 | $0.007967 | $471.74K | +0.16% |
| 2026-08-08 | $0.007812 | $0.007995 | $0.007812 | $0.007954 | $259.56K | +1.45% |
| 2026-08-07 | $0.007978 | $0.00804 | $0.00778 | $0.00784 | $387.11K | -1.31% |
| 2026-08-06 | $0.007842 | $0.008177 | $0.00777 | $0.007944 | $676.98K | +0.72% |
| 2026-08-05 | $0.007907 | $0.00801 | $0.00773 | $0.007887 | $613.74K | -0.13% |
| 2026-08-04 | $0.00798 | $0.008131 | $0.00784 | $0.007898 | $423.45K | -0.97% |
| 2026-08-03 | $0.00811 | $0.008209 | $0.00777 | $0.007975 | $570.17K | -1.45% |
| 2026-08-02 | $0.00786 | $0.00819 | $0.007731 | $0.008092 | $650.20K | +3.18% |
| 2026-08-01 | $0.00781 | $0.00807 | $0.007751 | $0.007842 | $521.07K | +0.05% |
| 2026-07-31 | $0.007999 | $0.008064 | $0.00772 | $0.007838 | $509.49K | -1.30% |
| 2026-07-30 | $0.00792 | $0.008014 | $0.007709 | $0.007942 | $802.59K | +0.53% |
| 2026-07-29 | $0.008643 | $0.008669 | $0.00784 | $0.0079 | $700.04K | -8.63% |
| 2026-07-28 | $0.008608 | $0.008723 | $0.008419 | $0.008646 | $453.39K | +0.19% |
| 2026-07-27 | $0.009409 | $0.009413 | $0.008539 | $0.008629 | $591.09K | -8.33% |
| 2026-07-26 | $0.00919 | $0.009438 | $0.009144 | $0.009414 | $291.64K | +2.28% |
| 2026-07-25 | $0.009208 | $0.0093 | $0.0091 | $0.009204 | $338.45K | -0.08% |
| 2026-07-24 | $0.00937 | $0.00946 | $0.009086 | $0.009211 | $395.96K | -0.85% |
| 2026-07-23 | $0.009621 | $0.00969 | $0.00927 | $0.00929 | $435.86K | -2.98% |
| 2026-07-22 | $0.00951 | $0.009957 | $0.009393 | $0.009576 | $614.76K | +0.16% |
| 2026-07-21 | $0.00932 | $0.00968 | $0.009306 | $0.00956 | $556.31K | +1.95% |
| 2026-07-20 | $0.00934 | $0.009512 | $0.0092 | $0.009377 | $629.26K | +0.29% |
| 2026-07-19 | $0.009458 | $0.009528 | $0.00918 | $0.009349 | $651.52K | -0.99% |
| 2026-07-18 | $0.009569 | $0.009638 | $0.009142 | $0.009443 | $519.24K | -1.30% |
| 2026-07-17 | $0.009932 | $0.009978 | $0.00938 | $0.009568 | $687.61K | -3.69% |
| 2026-07-16 | $0.010272 | $0.01042 | $0.009903 | $0.009934 | $710.38K | -3.03% |
| 2026-07-15 | $0.010445 | $0.01057 | $0.01006 | $0.010244 | $733.97K | -1.51% |
| 2026-07-14 | $0.010113 | $0.01055 | $0.0101 | $0.010401 | $532.01K | +2.86% |
| 2026-07-13 | $0.01026 | $0.010666 | $0.009962 | $0.010112 | $380.69K | -1.36% |
| 2026-07-12 | $0.010597 | $0.010711 | $0.010191 | $0.010252 | $460.02K | -3.15% |
| 2026-07-11 | $0.01066 | $0.01083 | $0.010577 | $0.010586 | $456.47K | -0.72% |
| 2026-07-10 | $0.01057 | $0.010818 | $0.010445 | $0.010663 | $480.99K | +0.90% |
| 2026-07-09 | $0.010696 | $0.010752 | $0.010402 | $0.010568 | $605.22K | -0.95% |
| 2026-07-08 | $0.010489 | $0.01075 | $0.01015 | $0.01067 | $913.64K | +2.16% |
| 2026-07-07 | $0.01084 | $0.01152 | $0.010444 | $0.010444 | $1.41M | -3.61% |
| 2026-07-06 | $0.01067 | $0.011429 | $0.01037 | $0.010836 | $868.82K | +1.55% |
| 2026-07-05 | $0.01058 | $0.010978 | $0.01034 | $0.01067 | $520.12K | +0.88% |
| 2026-07-04 | $0.01095 | $0.011009 | $0.01047 | $0.010577 | $595.07K | -2.99% |
| 2026-07-03 | $0.01036 | $0.01108 | $0.01031 | $0.010903 | $847.91K | +5.29% |
| 2026-07-02 | $0.00994 | $0.0108 | $0.00985 | $0.010356 | $925.12K | +4.18% |
| 2026-07-01 | $0.00995 | $0.01015 | $0.0096 | $0.00994 | $397.07K | -0.26% |
| 2026-06-30 | $0.01025 | $0.01036 | $0.0098 | $0.009966 | $539.22K | -2.24% |
| 2026-06-29 | $0.01007 | $0.01039 | $0.00991 | $0.010195 | $479.12K | +1.15% |
| 2026-06-28 | $0.01014 | $0.01028 | $0.00988 | $0.010079 | $383.76K | -0.83% |
| 2026-06-27 | $0.01045 | $0.01069 | $0.01006 | $0.010163 | $311.71K | -2.58% |
| 2026-06-26 | $0.0102 | $0.0107 | $0.00984 | $0.010432 | $873.49K | +2.09% |
| 2026-06-25 | $0.01058 | $0.01069 | $0.0098 | $0.010219 | $705.12K | -3.45% |
| 2026-06-24 | $0.01093 | $0.01108 | $0.01005 | $0.010584 | $675.29K | -2.99% |
| 2026-06-23 | $0.01135 | $0.01155 | $0.01065 | $0.01091 | $370.95K | -3.92% |
| 2026-06-22 | $0.01154 | $0.01254 | $0.0113 | $0.011355 | $561.47K | -2.42% |
| 2026-06-21 | $0.0119 | $0.01204 | $0.01145 | $0.011637 | $702.92K | -2.15% |
| 2026-06-20 | $0.01128 | $0.01244 | $0.01097 | $0.011892 | $1.47M | +5.54% |
| 2026-06-19 | $0.01131 | $0.01163 | $0.01099 | $0.011268 | $520.66K | -0.52% |
| 2026-06-18 | $0.01159 | $0.01208 | $0.01103 | $0.011327 | $967.92K | -2.24% |
| 2026-06-17 | $0.01142 | $0.01213 | $0.01125 | $0.011586 | $659.23K | +0.50% |
| 2026-06-16 | $0.01168 | $0.01188 | $0.01127 | $0.011529 | $686.32K | -1.05% |
| 2026-06-15 | $0.0118 | $0.01243 | $0.01157 | $0.011651 | $1.57M | -1.84% |
| 2026-06-14 | $0.01149 | $0.01198 | $0.0111 | $0.01187 | $1.26M | +3.95% |
| 2026-06-13 | $0.01151 | $0.01218 | $0.0114 | $0.011419 | $1.09M | -1.39% |
| 2026-06-12 | $0.01109 | $0.01171 | $0.01086 | $0.01158 | $764.03K | +4.44% |
| 2026-06-11 | $0.01031 | $0.01168 | $0.01028 | $0.011088 | $1.18M | +7.67% |
| 2026-06-10 | $0.01061 | $0.01121 | $0.01011 | $0.010298 | $846.40K | -2.97% |
| 2026-06-09 | $0.01043 | $0.01065 | $0.00985 | $0.010613 | $526.90K | +1.74% |
| 2026-06-08 | $0.01046 | $0.01078 | $0.01014 | $0.010431 | $335.21K | -0.57% |
| 2026-06-07 | $0.01027 | $0.0108 | $0.00998 | $0.010491 | $617.50K | +1.78% |
| 2026-06-06 | $0.01032 | $0.0105 | $0.00949 | $0.010307 | $487.31K | +0.18% |
| 2026-06-05 | $0.01167 | $0.01168 | $0.00975 | $0.010288 | $1.07M | -11.85% |
| 2026-06-04 | $0.01283 | $0.01297 | $0.01132 | $0.011671 | $614.56K | -9.09% |
| 2026-06-03 | $0.0128 | $0.01325 | $0.01252 | $0.012837 | $587.17K | +0.03% |
| 2026-06-02 | $0.01427 | $0.0143 | $0.01245 | $0.012833 | $952.50K | -10.06% |
| 2026-06-01 | $0.01459 | $0.01486 | $0.01389 | $0.014268 | $643.54K | -2.11% |
| 2026-05-31 | $0.0144 | $0.01469 | $0.01386 | $0.014576 | $460.79K | +1.66% |
| 2026-05-30 | $0.01373 | $0.01511 | $0.01371 | $0.014338 | $1.31M | +4.37% |
| 2026-05-29 | $0.01343 | $0.01404 | $0.01313 | $0.013737 | $579.09K | +1.49% |
| 2026-05-28 | $0.01437 | $0.01441 | $0.01297 | $0.013535 | $868.57K | -5.89% |
| 2026-05-27 | $0.01468 | $0.0151 | $0.01425 | $0.014383 | $415.85K | -2.66% |
| 2026-05-26 | $0.01482 | $0.01548 | $0.01443 | $0.014775 | $867.97K | -0.72% |
| 2026-05-25 | $0.01462 | $0.01521 | $0.0145 | $0.014882 | $543.69K | +0.93% |
| 2026-05-24 | $0.01509 | $0.01513 | $0.0143 | $0.014745 | $638.40K | -1.56% |
| 2026-05-23 | $0.0146 | $0.01553 | $0.0141 | $0.014979 | $858.58K | +2.41% |
| 2026-05-22 | $0.0156 | $0.01583 | $0.01449 | $0.014626 | $1.02M | -6.05% |
| 2026-05-21 | $0.01532 | $0.0158 | $0.01511 | $0.015567 | $661.92K | +1.53% |
| 2026-05-20 | $0.01482 | $0.01561 | $0.01468 | $0.015332 | $690.06K | +3.43% |
| 2026-05-19 | $0.01523 | $0.01531 | $0.01475 | $0.014823 | $316.07K | -2.14% |
| 2026-05-18 | $0.01518 | $0.01537 | $0.01473 | $0.015148 | $689.90K | +0.24% |
| 2026-05-17 | $0.01579 | $0.01595 | $0.01472 | $0.015111 | $698.11K | -3.91% |
| 2026-05-16 | $0.01653 | $0.01676 | $0.01562 | $0.015727 | $629.49K | -4.89% |
| 2026-05-15 | $0.01804 | $0.01821 | $0.01626 | $0.016535 | $567.97K | -8.30% |
| 2026-05-14 | $0.01775 | $0.01842 | $0.01729 | $0.018032 | $380.94K | +0.99% |
| 2026-05-13 | $0.01861 | $0.01962 | $0.01754 | $0.017855 | $1.04M | -4.07% |
| 2026-05-12 | $0.01877 | $0.01878 | $0.01773 | $0.018613 | $642.29K | -0.94% |
| 2026-05-11 | $0.01919 | $0.01929 | $0.01829 | $0.01879 | $791.82K | -2.05% |
| 2026-05-10 | $0.01892 | $0.01976 | $0.01841 | $0.019184 | $754.05K | +1.27% |
| 2026-05-09 | $0.01978 | $0.01984 | $0.01881 | $0.018944 | $1.31M | -4.28% |
| 2026-05-08 | $0.01853 | $0.02008 | $0.01824 | $0.019791 | $1.79M | +6.78% |
| 2026-05-07 | $0.01837 | $0.01922 | $0.01784 | $0.018534 | $1.54M | +0.99% |
| 2026-05-06 | $0.01739 | $0.01964 | $0.01719 | $0.018352 | $3.20M | +5.51% |
| 2026-05-05 | $0.01699 | $0.01752 | $0.01686 | $0.017393 | $724.78K | +2.28% |
| 2026-05-04 | $0.01729 | $0.01885 | $0.01686 | $0.017006 | $2.30M | -1.77% |
| 2026-05-03 | $0.01718 | $0.01734 | $0.01624 | $0.017312 | $2.87M | +1.24% |
| 2026-05-02 | $0.01538 | $0.01816 | $0.01521 | $0.0171 | $2.94M | +11.28% |
| 2026-05-01 | $0.01534 | $0.0156 | $0.01523 | $0.015367 | $732.10K | -0.02% |
| 2026-04-30 | $0.01541 | $0.01565 | $0.01503 | $0.015369 | $650.92K | -0.16% |
| 2026-04-29 | $0.01601 | $0.01614 | $0.01493 | $0.015395 | $832.20K | -3.90% |
| 2026-04-28 | $0.01536 | $0.01625 | $0.01526 | $0.016019 | $789.33K | +3.98% |
| 2026-04-27 | $0.01595 | $0.01622 | $0.01482 | $0.015406 | $1.38M | -3.45% |
| 2026-04-26 | $0.01599 | $0.01603 | $0.01557 | $0.015956 | $499.26K | -0.08% |
| 2026-04-25 | $0.01688 | $0.01693 | $0.01586 | $0.015969 | $844.10K | -5.36% |
| 2026-04-24 | $0.01641 | $0.01714 | $0.01628 | $0.016873 | $817.26K | +2.31% |
| 2026-04-23 | $0.01673 | $0.01686 | $0.01592 | $0.016493 | $1.05M | -0.98% |
| 2026-04-22 | $0.01628 | $0.01726 | $0.01613 | $0.016655 | $1.32M | +2.42% |
| 2026-04-21 | $0.01633 | $0.01658 | $0.01595 | $0.016263 | $462.87K | -0.45% |
| 2026-04-20 | $0.01543 | $0.01658 | $0.01543 | $0.016337 | $600.26K | +5.88% |
| 2026-04-19 | $0.01621 | $0.01622 | $0.01539 | $0.01543 | $375.37K | -4.35% |
| 2026-04-18 | $0.01698 | $0.01707 | $0.01603 | $0.016132 | $1.23M | -5.23% |
| 2026-04-17 | $0.0165 | $0.01782 | $0.01609 | $0.017023 | $1.19M | +3.20% |
| 2026-04-16 | $0.0155 | $0.01701 | $0.01543 | $0.016495 | $1.62M | +6.47% |
| 2026-04-15 | $0.0152 | $0.01556 | $0.01508 | $0.015493 | $388.75K | +1.91% |
| 2026-04-14 | $0.01595 | $0.01597 | $0.0151 | $0.015203 | $716.56K | -4.12% |
| 2026-04-13 | $0.01514 | $0.01598 | $0.01513 | $0.015856 | $962.46K | +4.26% |
| 2026-04-12 | $0.01601 | $0.01609 | $0.01507 | $0.015209 | $1.02M | -4.98% |
| 2026-04-11 | $0.01538 | $0.01659 | $0.01516 | $0.016007 | $1.91M | +4.15% |
| 2026-04-10 | $0.01518 | $0.01553 | $0.01506 | $0.015369 | $863.39K | +0.97% |
| 2026-04-09 | $0.01497 | $0.01565 | $0.01483 | $0.015222 | $1.11M | +1.20% |
| 2026-04-08 | $0.01595 | $0.01597 | $0.01495 | $0.015041 | $1.17M | -5.70% |
| 2026-04-07 | $0.01492 | $0.01601 | $0.0147 | $0.01595 | $802.67K | +7.21% |
| 2026-04-06 | $0.01516 | $0.01541 | $0.01484 | $0.014878 | $969.71K | -1.94% |
| 2026-04-05 | $0.01538 | $0.01712 | $0.0148 | $0.015171 | $1.88M | -0.61% |
| 2026-04-04 | $0.0153 | $0.0157 | $0.01397 | $0.015265 | $4.07M | -0.02% |
| 2026-04-03 | $0.01687 | $0.01706 | $0.01518 | $0.015268 | $2.61M | -9.52% |
| 2026-04-02 | $0.01748 | $0.01773 | $0.01674 | $0.016874 | $519.94K | -2.82% |
| 2026-04-01 | $0.01749 | $0.01813 | $0.017363 | $0.017363 | $781.21K | -1.26% |
| 2026-03-31 | $0.01717 | $0.01761 | $0.01693 | $0.017585 | $726.18K | +2.34% |
| 2026-03-30 | $0.01692 | $0.01791 | $0.01691 | $0.017183 | $622.19K | +1.54% |
| 2026-03-29 | $0.01708 | $0.01739 | $0.01656 | $0.016923 | $686.14K | -0.92% |
| 2026-03-28 | $0.01732 | $0.01761 | $0.01701 | $0.017079 | $629.04K | -1.45% |
| 2026-03-27 | $0.01827 | $0.01866 | $0.0170 | $0.017331 | $1.13M | -5.10% |
| 2026-03-26 | $0.01912 | $0.01916 | $0.01806 | $0.018262 | $640.11K | -4.47% |
| 2026-03-25 | $0.01842 | $0.01947 | $0.01842 | $0.019118 | $1.18M | +3.77% |
| 2026-03-24 | $0.01822 | $0.01895 | $0.01801 | $0.018422 | $1.13M | +1.07% |
| 2026-03-23 | $0.01751 | $0.01843 | $0.0171 | $0.018227 | $1.25M | +3.23% |
| 2026-03-22 | $0.01809 | $0.01837 | $0.01727 | $0.017657 | $923.01K | -2.23% |
| 2026-03-21 | $0.01873 | $0.01911 | $0.01802 | $0.01806 | $739.47K | -3.95% |
| 2026-03-20 | $0.01889 | $0.01922 | $0.01833 | $0.018803 | $641.53K | -0.14% |
| 2026-03-19 | $0.01979 | $0.01981 | $0.01875 | $0.01883 | $729.99K | -4.82% |
| 2026-03-18 | $0.02144 | $0.02157 | $0.01928 | $0.019785 | $945.27K | -7.68% |
| 2026-03-17 | $0.02095 | $0.02158 | $0.02007 | $0.021431 | $1.51M | +2.16% |
| 2026-03-16 | $0.01966 | $0.02153 | $0.01947 | $0.020979 | $1.93M | +6.31% |
| 2026-03-15 | $0.01909 | $0.01975 | $0.0189 | $0.019733 | $826.03K | +3.17% |
| 2026-03-14 | $0.01916 | $0.0193 | $0.01873 | $0.019128 | $684.80K | +0.04% |
| 2026-03-13 | $0.01927 | $0.01978 | $0.01898 | $0.01912 | $1.15M | -0.78% |
| 2026-03-12 | $0.0190 | $0.01941 | $0.01879 | $0.01927 | $915.74K | +1.51% |
| 2026-03-11 | $0.01921 | $0.01927 | $0.01869 | $0.018983 | $819.82K | -0.93% |
| 2026-03-10 | $0.01888 | $0.02046 | $0.01878 | $0.019161 | $2.30M | +1.55% |
| 2026-03-09 | $0.01795 | $0.01954 | $0.01787 | $0.018867 | $1.26M | +5.07% |
| 2026-03-08 | $0.01869 | $0.01888 | $0.01793 | $0.017956 | $737.16K | -3.51% |
| 2026-03-07 | $0.01904 | $0.0195 | $0.01853 | $0.018609 | $925.71K | -1.98% |
| 2026-03-06 | $0.01922 | $0.01993 | $0.0186 | $0.018984 | $1.24M | -0.36% |
| 2026-03-05 | $0.01899 | $0.0196 | $0.01868 | $0.019052 | $1.09M | +0.15% |
| 2026-03-04 | $0.01857 | $0.0194 | $0.01823 | $0.019023 | $1.27M | +2.45% |
| 2026-03-03 | $0.01862 | $0.01891 | $0.01818 | $0.018568 | $514.33K | -0.08% |
| 2026-03-02 | $0.01855 | $0.01937 | $0.01825 | $0.018583 | $1.27M | -0.82% |
| 2026-03-01 | $0.0191 | $0.01969 | $0.0181 | $0.018736 | $1.49M | -1.49% |
| 2026-02-28 | $0.01923 | $0.01958 | $0.0178 | $0.019019 | $1.33M | -1.20% |
| 2026-02-27 | $0.01981 | $0.02011 | $0.01888 | $0.01925 | $689.18K | -2.23% |
| 2026-02-26 | $0.01997 | $0.02022 | $0.01903 | $0.01969 | $1.55M | -1.11% |
| 2026-02-25 | $0.01914 | $0.02081 | $0.01906 | $0.019911 | $2.21M | +4.07% |
| 2026-02-24 | $0.01993 | $0.02001 | $0.01849 | $0.019133 | $1.03M | -4.03% |
| 2026-02-23 | $0.01914 | $0.02099 | $0.01786 | $0.019936 | $2.47M | +4.19% |
| 2026-02-22 | $0.01977 | $0.01978 | $0.01895 | $0.019134 | $552.38K | -3.26% |
| 2026-02-21 | $0.02034 | $0.02044 | $0.01977 | $0.019778 | $543.27K | -2.45% |
| 2026-02-20 | $0.01994 | $0.02052 | $0.01946 | $0.020274 | $1.07M | +1.23% |
| 2026-02-19 | $0.0205 | $0.02074 | $0.01954 | $0.020027 | $1.28M | -2.42% |
| 2026-02-18 | $0.02194 | $0.02203 | $0.02044 | $0.020525 | $799.28K | -5.85% |
| 2026-02-17 | $0.02204 | $0.02237 | $0.0215 | $0.021801 | $947.24K | -0.84% |
| 2026-02-16 | $0.02177 | $0.02221 | $0.02138 | $0.021986 | $924.39K | +0.81% |
| 2026-02-15 | $0.02311 | $0.02369 | $0.02158 | $0.02181 | $2.22M | -5.70% |
| 2026-02-14 | $0.02241 | $0.0236 | $0.02217 | $0.023129 | $997.62K | +2.50% |
| 2026-02-13 | $0.02221 | $0.02297 | $0.02151 | $0.022565 | $1.50M | +1.18% |
| 2026-02-12 | $0.02221 | $0.02291 | $0.02134 | $0.022302 | $2.07M | +1.16% |
| 2026-02-11 | $0.02155 | $0.02244 | $0.0208 | $0.022046 | $3.00M | +2.17% |
| 2026-02-10 | $0.02256 | $0.02317 | $0.02095 | $0.021577 | $2.18M | -4.35% |
| 2026-02-09 | $0.02114 | $0.02327 | $0.02031 | $0.022559 | $2.26M | +6.15% |
| 2026-02-08 | $0.02174 | $0.02228 | $0.02096 | $0.021253 | $2.26M | -2.42% |
| 2026-02-07 | $0.02306 | $0.0239 | $0.02138 | $0.02178 | $3.52M | -5.57% |
| 2026-02-06 | $0.02056 | $0.0249 | $0.01889 | $0.023064 | $6.45M | +12.16% |
| 2026-02-05 | $0.02314 | $0.02317 | $0.01918 | $0.020564 | $4.73M | -11.12% |
| 2026-02-04 | $0.02306 | $0.02523 | $0.02244 | $0.023136 | $3.70M | +0.12% |
| 2026-02-03 | $0.02582 | $0.02691 | $0.02224 | $0.023108 | $6.38M | -10.48% |
| 2026-02-02 | $0.0300 | $0.03174 | $0.02456 | $0.025813 | $14.36M | -14.48% |
| 2026-02-01 | $0.02213 | $0.03699 | $0.0221 | $0.030184 | $32.37M | +36.36% |
| 2026-01-31 | $0.0245 | $0.02454 | $0.01996 | $0.022136 | $2.00M | -9.63% |
| 2026-01-30 | $0.02526 | $0.02538 | $0.02386 | $0.024494 | $1.08M | -3.00% |
| 2026-01-29 | $0.02762 | $0.02769 | $0.02435 | $0.025251 | $1.80M | -8.52% |
| 2026-01-28 | $0.02798 | $0.02822 | $0.02694 | $0.027602 | $835.36K | -0.49% |
| 2026-01-27 | $0.02827 | $0.02844 | $0.02694 | $0.027737 | $1.23M | -1.25% |
| 2026-01-26 | $0.02724 | $0.02906 | $0.0271 | $0.028087 | $1.78M | +3.16% |
| 2026-01-25 | $0.02882 | $0.02905 | $0.02648 | $0.027227 | $1.48M | -4.96% |
| 2026-01-24 | $0.02914 | $0.02955 | $0.02831 | $0.028647 | $1.25M | -1.32% |
| 2026-01-23 | $0.02917 | $0.03029 | $0.02866 | $0.02903 | $1.88M | -0.80% |
| 2026-01-22 | $0.03042 | $0.0306 | $0.02893 | $0.029265 | $1.68M | -3.10% |
| 2026-01-21 | $0.02952 | $0.03164 | $0.02937 | $0.0302 | $3.17M | +2.33% |
| 2026-01-20 | $0.03228 | $0.0323 | $0.02872 | $0.029513 | $1.57M | -8.56% |
| 2026-01-19 | $0.0334 | $0.0334 | $0.02971 | $0.032277 | $3.40M | -3.35% |
| 2026-01-18 | $0.03431 | $0.03635 | $0.03324 | $0.033397 | $2.41M | -2.74% |
| 2026-01-17 | $0.03523 | $0.03576 | $0.03409 | $0.034338 | $1.67M | -2.54% |
| 2026-01-16 | $0.03402 | $0.03558 | $0.03381 | $0.035234 | $2.27M | +3.56% |
| 2026-01-15 | $0.03557 | $0.03718 | $0.03353 | $0.034024 | $3.63M | -4.36% |
| 2026-01-14 | $0.03628 | $0.03806 | $0.03513 | $0.035574 | $3.92M | -1.95% |
| 2026-01-13 | $0.03326 | $0.03788 | $0.03293 | $0.03628 | $4.50M | +9.04% |
| 2026-01-12 | $0.0341 | $0.03495 | $0.03276 | $0.033271 | $1.41M | -2.04% |
| 2026-01-11 | $0.03473 | $0.03507 | $0.03339 | $0.033963 | $1.49M | -1.85% |
| 2026-01-10 | $0.03389 | $0.0356 | $0.03367 | $0.034603 | $1.96M | +1.65% |
| 2026-01-09 | $0.03356 | $0.03452 | $0.03317 | $0.034041 | $2.43M | +1.11% |
| 2026-01-08 | $0.03372 | $0.0344 | $0.03261 | $0.033667 | $2.80M | -0.21% |
| 2026-01-07 | $0.03668 | $0.03668 | $0.03333 | $0.033739 | $4.44M | -8.15% |
| 2026-01-06 | $0.03423 | $0.04261 | $0.03364 | $0.036733 | $14.34M | +7.32% |
| 2026-01-05 | $0.03273 | $0.03471 | $0.03193 | $0.034226 | $1.62M | +4.64% |
| 2026-01-04 | $0.03259 | $0.03398 | $0.03234 | $0.032709 | $1.05M | +0.44% |
| 2026-01-03 | $0.03301 | $0.03315 | $0.03146 | $0.032564 | $928.39K | -1.36% |
| 2026-01-02 | $0.03091 | $0.03329 | $0.03075 | $0.033013 | $2.04M | +6.76% |
| 2026-01-01 | $0.02899 | $0.03099 | $0.02881 | $0.030923 | $1.40M | +6.68% |
Frequently asked questions
What was the ZKsync price on January 1, 2026?
ZK opened 2026-01-01 at $0.02899 and closed that day at $0.030923.
What was the highest price of ZKsync in 2026?
The highest was $0.04261 on 2026-01-06; the lowest was $0.007109 on 2026-08-14.
How much did ZKsync change in 2026?
ZK has moved -46.10% in 2026, from $0.02899 to $0.015625 (the year is not over).
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.