ZKsync
ZK
Rank #202
$0.0528
Updated 6 days ago
Market Cap
$382.82M
24h Volume
$103.96M
Avg Volume (6m)
$47.93M
24h High/Low
$0.0597
$0.0526
$0.0526
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Blockchain Capital Portfolio
ZkSync Ecosystem
Zero Knowledge (ZK)
Layer 2 (L2)
OKX Ventures Portfolio
Consensys Portfolio
Privacy Blockchain
Chains
Ethereum
0x66a5cfb2e9c529f...
Zksync
0x5a7d6b2f92c77fa...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0528 | $0.0597 | $0.0526 | $0.0528 | $103.96M | $382.82M |
| Nov 10, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $210.33M | $405.91M |
| Nov 9, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $200.00M | $408.55M |
| Nov 8, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $307.79M | $450.73M |
| Nov 7, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $423.11M | $498.80M |
| Nov 6, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $749.99M | $552.39M |
| Nov 5, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $549.06M | $465.02M |
| Nov 4, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $309.65M | $378.03M |
| Nov 3, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $791.68M | $438.83M |
| Nov 2, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $372.38M | $377.28M |
| Nov 1, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $11.17M | $209.02M |
| Oct 31, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $17.14M | $211.19M |
| Oct 30, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $18.98M | $231.48M |
| Oct 29, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $16.43M | $227.11M |
| Oct 28, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $17.24M | $238.14M |
| Oct 27, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $15.34M | $245.12M |
| Oct 26, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $11.65M | $235.29M |
| Oct 25, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $12.23M | $242.45M |
| Oct 24, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $11.54M | $240.53M |
| Oct 23, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $20.71M | $235.74M |
| Oct 22, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $20.01M | $250.63M |
| Oct 21, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $15.50M | $269.80M |
| Oct 20, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $18.02M | $270.05M |
| Oct 19, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $9.83M | $260.96M |
| Oct 18, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $30.02M | $260.08M |
| Oct 17, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $30.14M | $260.10M |
| Oct 16, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $24.32M | $270.20M |
| Oct 15, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $33.77M | $292.69M |
| Oct 14, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $43.98M | $306.37M |
| Oct 13, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $41.11M | $293.30M |
| Oct 12, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $62.59M | $292.68M |
| Oct 11, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $92.40M | $290.42M |
| Oct 10, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $22.24M | $399.34M |
| Oct 9, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $27.08M | $410.55M |
| Oct 8, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $42.88M | $397.37M |
| Oct 7, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $38.50M | $420.83M |
| Oct 6, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $15.00M | $389.80M |
| Oct 5, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $13.22M | $394.98M |
| Oct 4, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $18.85M | $407.13M |
| Oct 3, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $21.09M | $410.55M |
| Oct 2, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $38.01M | $394.97M |
| Oct 1, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $14.74M | $362.96M |
| Sep 30, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $14.76M | $362.77M |
| Sep 29, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $10.57M | $366.97M |
| Sep 28, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $12.54M | $362.67M |
| Sep 27, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $19.52M | $360.68M |
| Sep 26, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $27.34M | $338.19M |
| Sep 25, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $14.18M | $365.14M |
| Sep 24, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $14.12M | $359.58M |
| Sep 23, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $34.60M | $365.02M |
| Sep 22, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $13.17M | $404.47M |
| Sep 21, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $15.67M | $407.14M |
| Sep 20, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $19.66M | $398.37M |
| Sep 19, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $20.03M | $421.79M |
| Sep 18, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $22.65M | $430.95M |
| Sep 17, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $15.21M | $418.02M |
| Sep 16, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $21.89M | $419.01M |
| Sep 15, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $13.58M | $433.38M |
| Sep 14, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $20.95M | $454.99M |
| Sep 13, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $18.12M | $454.05M |
| Sep 12, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $18.50M | $443.05M |
| Sep 11, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $22.57M | $441.07M |
| Sep 10, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $25.07M | $433.94M |
| Sep 9, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $17.72M | $428.45M |
| Sep 8, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $13.16M | $414.89M |
| Sep 7, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $9.64M | $406.13M |
| Sep 6, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $18.35M | $406.07M |
| Sep 5, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $14.24M | $397.28M |
| Sep 4, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $18.31M | $420.01M |
| Sep 3, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $22.09M | $409.93M |
| Sep 2, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $24.64M | $390.81M |
| Sep 1, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $13.73M | $423.87M |
| Aug 31, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $14.80M | $436.08M |
| Aug 30, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $33.49M | $437.32M |
| Aug 29, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $45.34M | $461.91M |
| Aug 28, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $25.65M | $439.30M |
| Aug 27, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $23.74M | $452.90M |
| Aug 26, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $44.00M | $442.84M |
| Aug 25, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $67.60M | $491.75M |
| Aug 24, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $36.29M | $496.21M |
| Aug 23, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $48.51M | $503.69M |
| Aug 22, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $16.32M | $437.49M |
| Aug 21, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $27.53M | $459.28M |
| Aug 20, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $26.87M | $443.27M |
| Aug 19, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $33.77M | $465.51M |
| Aug 18, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $46.21M | $488.11M |
| Aug 17, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $21.37M | $460.89M |
| Aug 16, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $35.49M | $449.46M |
| Aug 15, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $88.86M | $463.05M |
| Aug 14, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $150.55M | $510.63M |
| Aug 13, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $29.16M | $435.23M |
| Aug 12, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $24.73M | $405.88M |
| Aug 11, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $22.81M | $424.02M |
| Aug 10, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $25.73M | $429.70M |
| Aug 9, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $18.87M | $410.64M |
| Aug 8, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $17.32M | $401.41M |
| Aug 7, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $17.16M | $376.29M |
| Aug 6, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $16.26M | $372.80M |
| Aug 5, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $20.82M | $394.66M |
| Aug 4, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $11.65M | $370.27M |
| Aug 3, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $17.59M | $350.64M |
| Aug 2, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $31.85M | $366.01M |
| Aug 1, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $19.25M | $375.02M |
| Jul 31, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $30.84M | $398.26M |
| Jul 30, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $28.70M | $415.84M |
| Jul 29, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $28.31M | $406.75M |
| Jul 28, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $26.86M | $438.87M |
| Jul 27, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $13.22M | $410.13M |
| Jul 26, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $25.62M | $406.25M |
| Jul 25, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $29.34M | $395.60M |
| Jul 24, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $35.76M | $405.05M |
| Jul 23, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $33.50M | $448.40M |
| Jul 22, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $33.77M | $455.04M |
| Jul 21, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $33.02M | $449.81M |
| Jul 20, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $21.55M | $436.95M |
| Jul 19, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $49.13M | $425.32M |
| Jul 18, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $36.48M | $439.70M |
| Jul 17, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $40.77M | $437.49M |
| Jul 16, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $37.13M | $429.23M |
| Jul 15, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $31.05M | $394.29M |
| Jul 14, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $23.84M | $393.18M |
| Jul 13, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $23.74M | $386.82M |
| Jul 12, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $58.05M | $404.81M |
| Jul 11, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $37.66M | $406.64M |
| Jul 10, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $22.05M | $351.55M |
| Jul 9, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $14.40M | $329.35M |
| Jul 8, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $17.70M | $324.35M |
| Jul 7, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $18.23M | $329.55M |
| Jul 6, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $15.70M | $324.69M |
| Jul 5, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $20.89M | $328.44M |
| Jul 4, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $31.64M | $354.33M |
| Jul 3, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $25.89M | $346.73M |
| Jul 2, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $19.52M | $313.29M |
| Jul 1, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $22.71M | $333.52M |
| Jun 30, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $28.34M | $357.43M |
| Jun 29, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $17.96M | $330.52M |
| Jun 28, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $23.34M | $316.62M |
| Jun 27, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $31.52M | $323.27M |
| Jun 26, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $25.09M | $310.66M |
| Jun 25, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $25.39M | $296.13M |
| Jun 24, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $25.23M | $163.84M |
| Jun 23, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $31.06M | $142.39M |
| Jun 22, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $17.97M | $148.85M |
| Jun 21, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $22.99M | $159.21M |
| Jun 20, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $14.72M | $166.70M |
| Jun 19, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $31.44M | $168.65M |
| Jun 18, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $27.17M | $175.95M |
| Jun 17, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $26.08M | $179.96M |
| Jun 16, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $19.82M | $183.55M |
| Jun 15, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $24.79M | $189.88M |
| Jun 14, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $35.52M | $185.32M |
| Jun 13, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $25.44M | $192.27M |
| Jun 12, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $28.34M | $202.47M |
| Jun 11, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $34.25M | $215.44M |
| Jun 10, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $22.19M | $209.05M |
| Jun 9, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $21.09M | $196.14M |
| Jun 8, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $15.96M | $198.65M |
| Jun 7, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $26.89M | $194.90M |
| Jun 6, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $32.88M | $191.08M |
| Jun 5, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $29.85M | $210.48M |
| Jun 4, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $47.36M | $216.26M |
| Jun 3, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $26.31M | $204.88M |
| Jun 2, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $25.13M | $199.92M |
| Jun 1, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $33.60M | $195.96M |
| May 31, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $46.29M | $193.10M |
| May 30, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $36.02M | $221.88M |
| May 29, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $27.74M | $225.86M |
| May 28, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $24.11M | $230.50M |
| May 27, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $21.13M | $225.20M |
| May 26, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $20.66M | $232.39M |
| May 25, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $19.23M | $232.40M |
| May 24, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $38.30M | $233.42M |
| May 23, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $41.48M | $263.20M |
| May 22, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $37.41M | $251.63M |
| May 21, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $22.89M | $248.05M |
| May 20, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $29.32M | $247.64M |
| May 19, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $27.45M | $252.64M |
| May 18, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $23.47M | $239.43M |
| May 17, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $29.73M | $247.49M |