Polyhedra Network
ZKJ
Rank #1102
$0.0491
Updated 27 days ago
Market Cap
$19.70M
24h Volume
$3.10M
Avg Volume (6m)
$10.15M
24h High/Low
$0.0494
$0.0448
$0.0448
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
BNB Chain Ecosystem
Zero Knowledge (ZK)
YZi Labs (Prev. Binance Labs) Portfolio
Animoca Brands Portfolio
Binance Alpha Spotlight
OKX Ventures Portfolio
Chains
Ethereum
0xc71b5f631354be6...
Binance Smart Chain
0xc71b5f631354be6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0491 | $0.0494 | $0.0448 | $0.0491 | $3.10M | $19.70M |
| Dec 2, 2025 | $0.0450 | $0.0491 | $0.0440 | $0.0480 | $2.76M | $18.44M |
| Dec 1, 2025 | $0.0480 | $0.0480 | $0.0432 | $0.0450 | $4.07M | $17.81M |
| Nov 30, 2025 | $0.0477 | $0.0495 | $0.0476 | $0.0490 | $3.66M | $19.42M |
| Nov 29, 2025 | $0.0488 | $0.0496 | $0.0472 | $0.0476 | $4.19M | $19.45M |
| Nov 28, 2025 | $0.0501 | $0.0505 | $0.0487 | $0.0490 | $3.48M | $19.86M |
| Nov 27, 2025 | $0.0506 | $0.0512 | $0.0499 | $0.0499 | $3.18M | $20.33M |
| Nov 26, 2025 | $0.0508 | $0.0510 | $0.0485 | $0.0507 | $4.04M | $20.05M |
| Nov 25, 2025 | $0.0485 | $0.0509 | $0.0484 | $0.0509 | $5.71M | $19.95M |
| Nov 24, 2025 | $0.0460 | $0.0505 | $0.0459 | $0.0485 | $3.11M | $19.11M |
| Nov 23, 2025 | $0.0463 | $0.0474 | $0.0463 | $0.0471 | $3.15M | $18.85M |
| Nov 22, 2025 | $0.0470 | $0.0474 | $0.0453 | $0.0469 | $3.77M | $18.56M |
| Nov 21, 2025 | $0.0502 | $0.0513 | $0.0451 | $0.0458 | $4.90M | $19.21M |
| Nov 20, 2025 | $0.0525 | $0.0538 | $0.0498 | $0.0515 | $3.98M | $21.02M |
| Nov 19, 2025 | $0.0542 | $0.0542 | $0.0503 | $0.0520 | $2.84M | $21.12M |
| Nov 18, 2025 | $0.0534 | $0.0551 | $0.0528 | $0.0543 | $3.62M | $20.78M |
| Nov 17, 2025 | $0.0554 | $0.0562 | $0.0526 | $0.0532 | $3.47M | $21.16M |
| Nov 16, 2025 | $0.0573 | $0.0580 | $0.0542 | $0.0551 | $2.75M | $21.73M |
| Nov 15, 2025 | $0.0552 | $0.0578 | $0.0552 | $0.0570 | $2.90M | $21.94M |
| Nov 14, 2025 | $0.0573 | $0.0579 | $0.0553 | $0.0558 | $4.05M | $21.86M |
| Nov 13, 2025 | $0.0601 | $0.0619 | $0.0558 | $0.0568 | $3.87M | $22.86M |
| Nov 12, 2025 | $0.0631 | $0.0642 | $0.0588 | $0.0599 | $4.02M | $23.98M |
| Nov 11, 2025 | $0.0644 | $0.0702 | $0.0636 | $0.0644 | $3.48M | $24.97M |
| Nov 10, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $3.63M | $27.29M |
| Nov 9, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $4.86M | $27.98M |
| Nov 8, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $11.78M | $27.84M |
| Nov 7, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $15.10M | $28.59M |
| Nov 6, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $20.10M | $24.04M |
| Nov 5, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $7.88M | $21.30M |
| Nov 4, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $11.71M | $22.87M |
| Nov 3, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $20.27M | $27.26M |
| Nov 2, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $5.02M | $25.74M |
| Nov 1, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $4.47M | $24.32M |
| Oct 31, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $4.17M | $24.14M |
| Oct 30, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $4.26M | $26.15M |
| Oct 29, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $5.50M | $25.60M |
| Oct 28, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $7.87M | $26.70M |
| Oct 27, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $4.60M | $29.59M |
| Oct 26, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $4.33M | $28.08M |
| Oct 25, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $6.54M | $27.99M |
| Oct 24, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $21.61M | $28.27M |
| Oct 23, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $3.46M | $26.37M |
| Oct 22, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $5.44M | $26.57M |
| Oct 21, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $4.24M | $28.16M |
| Oct 20, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $5.19M | $28.51M |
| Oct 19, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $3.44M | $28.08M |
| Oct 18, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $7.90M | $28.16M |
| Oct 17, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $7.95M | $29.37M |
| Oct 16, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $6.31M | $32.34M |
| Oct 15, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $8.24M | $34.05M |
| Oct 14, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $9.47M | $35.66M |
| Oct 13, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $7.44M | $32.93M |
| Oct 12, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $10.70M | $29.04M |
| Oct 11, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $11.85M | $30.31M |
| Oct 10, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $4.10M | $47.41M |
| Oct 9, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $3.28M | $49.42M |
| Oct 8, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $4.10M | $48.27M |
| Oct 7, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $3.58M | $51.64M |
| Oct 6, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $4.27M | $49.96M |
| Oct 5, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $3.37M | $50.71M |
| Oct 4, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $4.68M | $51.72M |
| Oct 3, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $4.85M | $51.65M |
| Oct 2, 2025 | $0.1331 | $0.1331 | $0.1331 | $0.1331 | $4.17M | $49.31M |
| Oct 1, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $4.44M | $46.91M |
| Sep 30, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $5.46M | $48.28M |
| Sep 29, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $5.96M | $48.90M |
| Sep 28, 2025 | $0.1288 | $0.1288 | $0.1288 | $0.1288 | $3.00M | $47.75M |
| Sep 27, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $5.21M | $48.89M |
| Sep 26, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $7.11M | $47.36M |
| Sep 25, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $6.62M | $52.84M |
| Sep 24, 2025 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $5.23M | $51.98M |
| Sep 23, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $6.54M | $54.25M |
| Sep 22, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $2.81M | $61.16M |
| Sep 21, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $3.72M | $63.38M |
| Sep 20, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $4.75M | $64.82M |
| Sep 19, 2025 | $0.1807 | $0.1807 | $0.1807 | $0.1807 | $3.70M | $64.14M |
| Sep 18, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $4.59M | $63.99M |
| Sep 17, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $5.74M | $63.19M |
| Sep 16, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $24.72M | $64.60M |
| Sep 15, 2025 | $0.2301 | $0.2301 | $0.2301 | $0.2301 | $33.07M | $81.69M |
| Sep 14, 2025 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $3.40M | $65.59M |
| Sep 13, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $3.29M | $63.22M |
| Sep 12, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $3.32M | $62.52M |
| Sep 11, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $3.17M | $62.36M |
| Sep 10, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $4.20M | $62.29M |
| Sep 9, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $3.42M | $65.39M |
| Sep 8, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $2.86M | $64.98M |
| Sep 7, 2025 | $0.1811 | $0.1811 | $0.1811 | $0.1811 | $2.79M | $64.29M |
| Sep 6, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $3.19M | $63.91M |
| Sep 5, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $4.10M | $62.87M |
| Sep 4, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $4.87M | $66.24M |
| Sep 3, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $5.96M | $66.47M |
| Sep 2, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $8.30M | $65.96M |
| Sep 1, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $19.18M | $70.29M |
| Aug 31, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $7.81M | $71.26M |
| Aug 30, 2025 | $0.1859 | $0.1859 | $0.1859 | $0.1859 | $6.66M | $66.02M |
| Aug 29, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $13.09M | $68.44M |
| Aug 28, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $6.87M | $63.91M |
| Aug 27, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $11.05M | $64.70M |
| Aug 26, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $10.89M | $64.06M |
| Aug 25, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $10.30M | $66.94M |
| Aug 24, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $8.22M | $68.09M |
| Aug 23, 2025 | $0.2061 | $0.2061 | $0.2061 | $0.2061 | $14.62M | $73.36M |
| Aug 22, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $10.36M | $67.84M |
| Aug 21, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $12.91M | $69.23M |
| Aug 20, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $12.24M | $66.39M |
| Aug 19, 2025 | $0.1991 | $0.1991 | $0.1991 | $0.1991 | $21.72M | $67.60M |
| Aug 18, 2025 | $0.1998 | $0.1998 | $0.1998 | $0.1998 | $20.06M | $67.85M |
| Aug 17, 2025 | $0.2073 | $0.2073 | $0.2073 | $0.2073 | $10.59M | $70.41M |
| Aug 16, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $13.21M | $68.03M |
| Aug 15, 2025 | $0.2087 | $0.2087 | $0.2087 | $0.2087 | $20.69M | $70.87M |
| Aug 14, 2025 | $0.2339 | $0.2339 | $0.2339 | $0.2339 | $34.76M | $79.44M |
| Aug 13, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $48.05M | $82.96M |
| Aug 12, 2025 | $0.2661 | $0.2661 | $0.2661 | $0.2661 | $112.77M | $90.34M |
| Aug 11, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $176.22M | $97.68M |
| Aug 10, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $10.61M | $60.50M |
| Aug 9, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $4.02M | $53.10M |
| Aug 8, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $8.47M | $52.54M |
| Aug 7, 2025 | $0.1502 | $0.1502 | $0.1502 | $0.1502 | $6.13M | $50.86M |
| Aug 6, 2025 | $0.1439 | $0.1439 | $0.1439 | $0.1439 | $4.23M | $48.84M |
| Aug 5, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $3.12M | $51.50M |
| Aug 4, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $2.86M | $51.21M |
| Aug 3, 2025 | $0.1484 | $0.1484 | $0.1484 | $0.1484 | $8.23M | $50.37M |
| Aug 2, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $9.21M | $54.46M |
| Aug 1, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $3.67M | $51.11M |
| Jul 31, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $5.05M | $52.22M |
| Jul 30, 2025 | $0.1586 | $0.1586 | $0.1586 | $0.1586 | $5.53M | $53.87M |
| Jul 29, 2025 | $0.1597 | $0.1597 | $0.1597 | $0.1597 | $4.29M | $54.30M |
| Jul 28, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $4.02M | $56.38M |
| Jul 27, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $4.97M | $55.63M |
| Jul 26, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $6.11M | $54.90M |
| Jul 25, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $9.04M | $55.21M |
| Jul 24, 2025 | $0.1762 | $0.1762 | $0.1762 | $0.1762 | $12.86M | $59.77M |
| Jul 23, 2025 | $0.1988 | $0.1988 | $0.1988 | $0.1988 | $28.99M | $67.30M |
| Jul 22, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $12.01M | $66.19M |
| Jul 21, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $7.57M | $62.10M |
| Jul 20, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $8.02M | $57.50M |
| Jul 19, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $8.74M | $57.87M |
| Jul 18, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $9.26M | $55.82M |
| Jul 17, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $9.38M | $55.02M |
| Jul 16, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $9.77M | $55.35M |
| Jul 15, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $8.77M | $57.65M |
| Jul 14, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $8.46M | $58.66M |
| Jul 13, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $17.81M | $58.75M |
| Jul 12, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $48.00M | $66.12M |
| Jul 11, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $8.69M | $56.43M |
| Jul 10, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $8.10M | $53.72M |
| Jul 9, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $14.58M | $52.47M |
| Jul 8, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $13.47M | $55.25M |
| Jul 7, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $9.35M | $56.27M |
| Jul 6, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $15.06M | $55.20M |
| Jul 5, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $10.13M | $53.47M |
| Jul 4, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $8.49M | $58.53M |
| Jul 3, 2025 | $0.1922 | $0.1922 | $0.1922 | $0.1922 | $14.18M | $62.37M |
| Jul 2, 2025 | $0.1932 | $0.1932 | $0.1932 | $0.1932 | $9.39M | $62.44M |
| Jul 1, 2025 | $0.2045 | $0.2045 | $0.2045 | $0.2045 | $11.01M | $66.24M |
| Jun 30, 2025 | $0.2212 | $0.2212 | $0.2212 | $0.2212 | $18.58M | $71.39M |