ZKsync
ZK
Rank #202
$0.0528
Updated 6 days ago
Market Cap
$382.82M
24h Volume
$103.96M
Avg Volume (90d)
$68.64M
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 |