ZKsync
ZK
Rank #202
$0.0352
Updated 25 days ago
Market Cap
$301.76M
24h Volume
$34.76M
Avg Volume (90d)
$99.64M
24h High/Low
$0.0371
$0.0335
$0.0335
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0352 | $0.0371 | $0.0335 | $0.0352 | $34.76M | $301.76M |
| Dec 2, 2025 | $0.0345 | $0.0371 | $0.0332 | $0.0358 | $28.17M | $297.06M |
| Dec 1, 2025 | $0.0368 | $0.0368 | $0.0335 | $0.0341 | $30.20M | $292.76M |
| Nov 30, 2025 | $0.0379 | $0.0383 | $0.0375 | $0.0375 | $17.35M | $325.62M |
| Nov 29, 2025 | $0.0393 | $0.0393 | $0.0378 | $0.0380 | $26.08M | $331.77M |
| Nov 28, 2025 | $0.0389 | $0.0406 | $0.0385 | $0.0396 | $35.46M | $343.88M |
| Nov 27, 2025 | $0.0403 | $0.0411 | $0.0393 | $0.0394 | $46.97M | $346.45M |
| Nov 26, 2025 | $0.0425 | $0.0426 | $0.0390 | $0.0407 | $68.83M | $351.51M |
| Nov 25, 2025 | $0.0397 | $0.0407 | $0.0380 | $0.0407 | $44.49M | $281.76M |
| Nov 24, 2025 | $0.0377 | $0.0403 | $0.0377 | $0.0400 | $49.27M | $281.21M |
| Nov 23, 2025 | $0.0387 | $0.0399 | $0.0383 | $0.0383 | $43.64M | $282.64M |
| Nov 22, 2025 | $0.0410 | $0.0411 | $0.0383 | $0.0392 | $72.72M | $284.74M |
| Nov 21, 2025 | $0.0450 | $0.0450 | $0.0395 | $0.0395 | $103.88M | $305.31M |
| Nov 20, 2025 | $0.0507 | $0.0545 | $0.0452 | $0.0464 | $187.83M | $358.62M |
| Nov 19, 2025 | $0.0460 | $0.0514 | $0.0458 | $0.0497 | $125.24M | $349.66M |
| Nov 18, 2025 | $0.0463 | $0.0474 | $0.0452 | $0.0463 | $98.87M | $334.67M |
| Nov 17, 2025 | $0.0520 | $0.0539 | $0.0463 | $0.0466 | $176.67M | $359.36M |
| Nov 16, 2025 | $0.0514 | $0.0559 | $0.0499 | $0.0525 | $133.26M | $376.93M |
| Nov 15, 2025 | $0.0519 | $0.0546 | $0.0495 | $0.0498 | $169.56M | $370.99M |
| Nov 14, 2025 | $0.0471 | $0.0535 | $0.0458 | $0.0523 | $80.02M | $350.52M |
| Nov 13, 2025 | $0.0494 | $0.0504 | $0.0458 | $0.0465 | $56.38M | $352.07M |
| Nov 12, 2025 | $0.0502 | $0.0524 | $0.0483 | $0.0493 | $77.60M | $365.22M |
| 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 |