zKML
ZKML
Rank #1660
$0.0682
Updated 28 days ago
Market Cap
$6.56M
24h Volume
$11.61K
Avg Volume (6m)
$67.73K
24h High/Low
$0.0683
$0.0612
$0.0612
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Privacy
Zero Knowledge (ZK)
Chains
Ethereum
0xe92344b4edf545f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0682 | $0.0683 | $0.0612 | $0.0682 | $11.61K | $6.56M |
| Dec 2, 2025 | $0.0615 | $0.0663 | $0.0610 | $0.0661 | $19.17K | $6.07M |
| Dec 1, 2025 | $0.0765 | $0.0765 | $0.0597 | $0.0615 | $14.41K | $6.43M |
| Nov 30, 2025 | $0.0775 | $0.0781 | $0.0761 | $0.0770 | $4.62K | $7.43M |
| Nov 29, 2025 | $0.0795 | $0.0800 | $0.0778 | $0.0780 | $22.89K | $7.58M |
| Nov 28, 2025 | $0.0722 | $0.0816 | $0.0722 | $0.0816 | $13.26K | $7.20M |
| Nov 27, 2025 | $0.0735 | $0.0743 | $0.0721 | $0.0721 | $18.27K | $7.07M |
| Nov 26, 2025 | $0.0700 | $0.0734 | $0.0684 | $0.0729 | $15.28K | $6.78M |
| Nov 25, 2025 | $0.0705 | $0.0714 | $0.0688 | $0.0711 | $14.77K | $6.77M |
| Nov 24, 2025 | $0.0656 | $0.0714 | $0.0649 | $0.0706 | $16.01K | $6.48M |
| Nov 23, 2025 | $0.0614 | $0.0660 | $0.0614 | $0.0660 | $15.41K | $6.16M |
| Nov 22, 2025 | $0.0603 | $0.0618 | $0.0594 | $0.0607 | $38.38K | $5.82M |
| Nov 21, 2025 | $0.0686 | $0.0687 | $0.0577 | $0.0596 | $66.68K | $6.06M |
| Nov 20, 2025 | $0.0784 | $0.0784 | $0.0633 | $0.0693 | $45.70K | $7.11M |
| Nov 19, 2025 | $0.0759 | $0.0778 | $0.0682 | $0.0772 | $24.04K | $7.05M |
| Nov 18, 2025 | $0.0758 | $0.0763 | $0.0730 | $0.0761 | $26.53K | $7.20M |
| Nov 17, 2025 | $0.0855 | $0.0870 | $0.0753 | $0.0762 | $20.63K | $8.00M |
| Nov 16, 2025 | $0.0902 | $0.0920 | $0.0844 | $0.0848 | $15.32K | $8.58M |
| Nov 15, 2025 | $0.0890 | $0.0915 | $0.0862 | $0.0901 | $24.02K | $8.54M |
| Nov 14, 2025 | $0.0952 | $0.0952 | $0.0897 | $0.0904 | $18.31K | $8.88M |
| Nov 13, 2025 | $0.1014 | $0.1067 | $0.0930 | $0.0948 | $11.93K | $9.80M |
| Nov 12, 2025 | $0.1032 | $0.1075 | $0.1011 | $0.1011 | $13.75K | $9.98M |
| Nov 11, 2025 | $0.1066 | $0.1154 | $0.1063 | $0.1066 | $15.23K | $10.30M |
| Nov 10, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $31.62K | $10.61M |
| Nov 9, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $8.43K | $9.24M |
| Nov 8, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $24.70K | $9.23M |
| Nov 7, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $14.59K | $8.86M |
| Nov 6, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $33.63K | $9.14M |
| Nov 5, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $71.95K | $8.39M |
| Nov 4, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $42.80K | $9.86M |
| Nov 3, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $27.40K | $11.66M |
| Nov 2, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $71.32K | $12.17M |
| Nov 1, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $58.84K | $10.20M |
| Oct 31, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $71.02K | $8.78M |
| Oct 30, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $42.97K | $10.42M |
| Oct 29, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $49.65K | $10.84M |
| Oct 28, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $90.01K | $11.55M |
| Oct 27, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $25.63K | $13.81M |
| Oct 26, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $5.61K | $13.16M |
| Oct 25, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $17.86K | $13.13M |
| Oct 24, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $32.93K | $13.06M |
| Oct 23, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $64.76K | $13.65M |
| Oct 22, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $19.26K | $13.42M |
| Oct 21, 2025 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $22.66K | $13.59M |
| Oct 20, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $11.83K | $14.55M |
| Oct 19, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $36.86K | $14.23M |
| Oct 18, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $72.73K | $12.95M |
| Oct 17, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $18.42K | $14.06M |
| Oct 16, 2025 | $0.1536 | $0.1536 | $0.1536 | $0.1536 | $58.01K | $14.81M |
| Oct 15, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $81.71K | $15.36M |
| Oct 14, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $57.77K | $18.46M |
| Oct 13, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $110.03K | $17.61M |
| Oct 12, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $92.36K | $14.12M |
| Oct 11, 2025 | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $82.98K | $14.15M |
| Oct 10, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $110.98K | $17.05M |
| Oct 9, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $74.04K | $17.81M |
| Oct 8, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $89.25K | $17.65M |
| Oct 7, 2025 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $105.71K | $18.97M |
| Oct 6, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $204.74K | $17.59M |
| Oct 5, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $24.93K | $13.08M |
| Oct 4, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $28.34K | $13.83M |
| Oct 3, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $49.40K | $13.36M |
| Oct 2, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $96.83K | $12.20M |
| Oct 1, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $70.25K | $12.22M |
| Sep 30, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $77.79K | $12.69M |
| Sep 29, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $29.69K | $13.00M |
| Sep 28, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $48.31K | $12.48M |
| Sep 27, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $53.48K | $13.69M |
| Sep 26, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $156.43K | $11.68M |
| Sep 25, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $19.05K | $13.37M |
| Sep 24, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $42.88K | $13.57M |
| Sep 23, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $51.23K | $13.52M |
| Sep 22, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $33.95K | $14.82M |
| Sep 21, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $41.58K | $15.17M |
| Sep 20, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $22.27K | $16.31M |
| Sep 19, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $37.57K | $17.27M |
| Sep 18, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $44.90K | $17.88M |
| Sep 17, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $49.07K | $18.09M |
| Sep 16, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $48.99K | $18.36M |
| Sep 15, 2025 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $56.79K | $18.16M |
| Sep 14, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $30.17K | $18.79M |
| Sep 13, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $42.67K | $18.50M |
| Sep 12, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $35.40K | $17.25M |
| Sep 11, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $84.12K | $16.92M |
| Sep 10, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $21.16K | $17.48M |
| Sep 9, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $46.02K | $17.52M |
| Sep 8, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $31.37K | $17.58M |
| Sep 7, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $13.65K | $16.94M |
| Sep 6, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $43.86K | $16.78M |
| Sep 5, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $66.71K | $15.73M |
| Sep 4, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $269.51K | $16.04M |
| Sep 3, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $35.31K | $19.34M |
| Sep 2, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $71.39K | $18.20M |
| Sep 1, 2025 | $0.2077 | $0.2077 | $0.2077 | $0.2077 | $34.13K | $20.03M |
| Aug 31, 2025 | $0.2077 | $0.2077 | $0.2077 | $0.2077 | $56.22K | $20.08M |
| Aug 30, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $64.54K | $20.81M |
| Aug 29, 2025 | $0.2262 | $0.2262 | $0.2262 | $0.2262 | $150.66K | $21.98M |
| Aug 28, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $346.89K | $24.13M |
| Aug 27, 2025 | $0.2510 | $0.2510 | $0.2510 | $0.2510 | $733.67K | $24.20M |
| Aug 26, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $227.99K | $20.42M |
| Aug 25, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $78.12K | $18.33M |
| Aug 24, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $57.89K | $17.79M |
| Aug 23, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $174.31K | $18.58M |
| Aug 22, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $41.74K | $15.61M |
| Aug 21, 2025 | $0.1553 | $0.1553 | $0.1553 | $0.1553 | $31.17K | $14.97M |
| Aug 20, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $38.92K | $14.18M |
| Aug 19, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $86.10K | $15.46M |
| Aug 18, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $59.46K | $16.73M |
| Aug 17, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $30.63K | $16.87M |
| Aug 16, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $90.27K | $16.52M |
| Aug 15, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $181.30K | $18.14M |
| Aug 14, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $155.48K | $19.20M |
| Aug 13, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $97.30K | $17.96M |
| Aug 12, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $60.71K | $17.35M |
| Aug 11, 2025 | $0.1994 | $0.1994 | $0.1994 | $0.1994 | $77.01K | $19.23M |
| Aug 10, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $61.99K | $20.62M |
| Aug 9, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $45.34K | $19.34M |
| Aug 8, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $40.42K | $18.75M |
| Aug 7, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $43.89K | $17.37M |
| Aug 6, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $83.64K | $18.34M |
| Aug 5, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $84.24K | $19.08M |
| Aug 4, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $45.93K | $18.67M |
| Aug 3, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $27.12K | $18.22M |
| Aug 2, 2025 | $0.1980 | $0.1980 | $0.1980 | $0.1980 | $35.86K | $19.09M |
| Aug 1, 2025 | $0.2206 | $0.2206 | $0.2206 | $0.2206 | $45.73K | $21.30M |
| Jul 31, 2025 | $0.2255 | $0.2255 | $0.2255 | $0.2255 | $60.38K | $21.77M |
| Jul 30, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $71.78K | $22.48M |
| Jul 29, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $121.69K | $24.12M |
| Jul 28, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $260.62K | $24.10M |
| Jul 27, 2025 | $0.2709 | $0.2709 | $0.2709 | $0.2709 | $335.24K | $26.13M |
| Jul 26, 2025 | $0.2599 | $0.2599 | $0.2599 | $0.2599 | $337.42K | $25.24M |
| Jul 25, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $50.67K | $21.38M |
| Jul 24, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $57.80K | $19.81M |
| Jul 23, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $94.41K | $22.65M |
| Jul 22, 2025 | $0.2442 | $0.2442 | $0.2442 | $0.2442 | $82.99K | $23.56M |
| Jul 21, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $94.90K | $24.26M |
| Jul 20, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $111.60K | $24.09M |
| Jul 19, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $256.52K | $21.32M |
| Jul 18, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $257.00K | $23.26M |
| Jul 17, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $153.99K | $19.78M |
| Jul 16, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $37.89K | $15.67M |
| Jul 15, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $59.11K | $15.91M |
| Jul 14, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $30.34K | $15.79M |
| Jul 13, 2025 | $0.1647 | $0.1647 | $0.1647 | $0.1647 | $18.42K | $15.88M |
| Jul 12, 2025 | $0.1672 | $0.1672 | $0.1672 | $0.1672 | $31.08K | $16.12M |
| Jul 11, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $39.84K | $15.65M |
| Jul 10, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $39.06K | $14.47M |
| Jul 9, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $8.65K | $12.48M |
| Jul 8, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $22.92K | $12.38M |
| Jul 7, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $21.42K | $13.25M |
| Jul 6, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $10.30K | $12.83M |
| Jul 5, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $25.30K | $13.01M |
| Jul 4, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $19.17K | $14.23M |
| Jul 3, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $31.03K | $13.79M |
| Jul 2, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $27.14K | $12.52M |
| Jul 1, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $11.69K | $12.86M |