zKML
ZKML
Rank #1660
$0.0682
Updated 28 days ago
Market Cap
$6.56M
24h Volume
$11.61K
Avg Volume (90d)
$43.19K
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 |