What historical data is shown for ZK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ZKsync (ZK) Historical Data
ETH
Layer-2
ZKsync Historical Price Information — Daily ZK Open, High, Low, Close & Volume
$0.01029
+3.11% 1D
Recently Viewed
1H+0.98%
1D+3.11%
1W-13.60%
1M-21.33%
ZKsync (ZK) has 90 days of daily open, high, low and close on file. Over that window ZK ranged $0.007222 to $0.017035, closed at $0.010293 and is up 31.8% across the window.
ZKsync — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.017035
Window low
$0.007222
First → last
+31.76%
Latest close
$0.010293
vs live
-0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.010206 | $0.010315 | $0.009755 | $0.010293 | +0.85% | $16,586 | $113.43M |
| Nov 3, 2026 | $0.010051 | $0.010451 | $0.009896 | $0.010206 | +1.54% | $79,344 | $112.47M |
| Nov 2, 2026 | $0.010368 | $0.010508 | $0.010029 | $0.010051 | -3.06% | $73,022 | $110.77M |
| Nov 1, 2026 | $0.010547 | $0.010594 | $0.010204 | $0.010368 | -1.70% | $90,116 | $114.26M |
| Oct 31, 2026 | $0.010578 | $0.010853 | $0.010148 | $0.010547 | -0.29% | $74,239 | $116.23M |
| Oct 30, 2026 | $0.010578 | $0.010627 | $0.0100 | $0.010578 | +0.00% | $86,527 | $116.57M |
| Oct 29, 2026 | $0.012046 | $0.012088 | $0.01053 | $0.010578 | -12.19% | $92,184 | $116.57M |
| Oct 28, 2026 | $0.012072 | $0.012266 | $0.011572 | $0.012046 | -0.22% | $83,201 | $132.75M |
| Oct 27, 2026 | $0.012283 | $0.012288 | $0.011953 | $0.012072 | -1.72% | $75,656 | $133.04M |
| Oct 26, 2026 | $0.012138 | $0.012789 | $0.011833 | $0.012283 | +1.19% | $107,884 | $135.36M |
| Oct 25, 2026 | $0.012207 | $0.012403 | $0.011887 | $0.012138 | -0.57% | $66,877 | $133.77M |
| Oct 24, 2026 | $0.012644 | $0.012977 | $0.012056 | $0.012207 | -3.46% | $97,175 | $134.53M |
| Oct 23, 2026 | $0.013155 | $0.013259 | $0.012125 | $0.012644 | -3.88% | $105,963 | $139.34M |
| Oct 22, 2026 | $0.014659 | $0.014832 | $0.013054 | $0.013155 | -10.26% | $139,024 | $144.97M |
| Oct 21, 2026 | $0.014844 | $0.015676 | $0.014629 | $0.014659 | -1.25% | $197,895 | $161.55M |
| Oct 20, 2026 | $0.014706 | $0.015761 | $0.014315 | $0.014844 | +0.94% | $203,538 | $163.59M |
| Oct 19, 2026 | $0.014979 | $0.015084 | $0.014591 | $0.014706 | -1.82% | $125,927 | $162.07M |
| Oct 18, 2026 | $0.015083 | $0.015284 | $0.0140 | $0.014979 | -0.69% | $132,005 | $165.07M |
| Oct 17, 2026 | $0.016596 | $0.016639 | $0.014806 | $0.015083 | -9.12% | $145,404 | $166.22M |
| Oct 16, 2026 | $0.017035 | $0.018847 | $0.01613 | $0.016596 | -2.58% | $338,693 | $182.89M |
| Oct 15, 2026 | $0.015709 | $0.0187 | $0.014948 | $0.017035 | +8.44% | $553,329 | $187.73M |
| Oct 14, 2026 | $0.016256 | $0.016586 | $0.014846 | $0.015709 | -3.36% | $204,736 | $173.12M |
| Oct 13, 2026 | $0.0146 | $0.017536 | $0.014002 | $0.016256 | +11.34% | $381,321 | $179.15M |
| Oct 12, 2026 | $0.016114 | $0.017048 | $0.014528 | $0.0146 | -9.40% | $197,403 | $160.90M |
| Oct 11, 2026 | $0.015211 | $0.016526 | $0.014637 | $0.016114 | +5.94% | $508,055 | $177.58M |
| Oct 10, 2026 | $0.014094 | $0.01574 | $0.013219 | $0.015211 | +7.93% | $358,043 | $167.63M |
| Oct 9, 2026 | $0.011394 | $0.014604 | $0.011306 | $0.014094 | +23.70% | $353,945 | $155.32M |
| Oct 8, 2026 | $0.011966 | $0.012265 | $0.010696 | $0.011394 | -4.78% | $122,608 | $125.57M |
| Oct 7, 2026 | $0.012964 | $0.013045 | $0.011718 | $0.011966 | -7.70% | $134,406 | $131.87M |
| Oct 6, 2026 | $0.012941 | $0.013404 | $0.012446 | $0.012964 | +0.18% | $95,834 | $142.87M |
| Oct 5, 2026 | $0.013084 | $0.013329 | $0.012515 | $0.012941 | -1.09% | $116,315 | $142.61M |
| Oct 4, 2026 | $0.013243 | $0.0137 | $0.012865 | $0.013084 | -1.20% | $176,512 | $144.19M |
| Oct 3, 2026 | $0.012587 | $0.013333 | $0.012234 | $0.013243 | +5.21% | $150,756 | $145.94M |
| Oct 2, 2026 | $0.012177 | $0.013798 | $0.012167 | $0.012587 | +3.37% | $146,303 | $138.71M |
| Oct 1, 2026 | $0.01215 | $0.012439 | $0.011667 | $0.012177 | +0.22% | $94,409 | $134.19M |
| Sep 30, 2026 | $0.012045 | $0.012613 | $0.011859 | $0.01215 | +0.87% | $69,580 | $133.90M |
| Sep 29, 2026 | $0.012457 | $0.012734 | $0.011782 | $0.012045 | -3.31% | $85,155 | $132.74M |
| Sep 28, 2026 | $0.013186 | $0.013326 | $0.01204 | $0.012457 | -5.53% | $160,926 | $137.28M |
| Sep 27, 2026 | $0.012861 | $0.013523 | $0.012695 | $0.013186 | +2.53% | $184,999 | $145.31M |
| Sep 26, 2026 | $0.012897 | $0.01332 | $0.012663 | $0.012861 | -0.28% | $157,458 | $141.73M |
| Sep 25, 2026 | $0.012062 | $0.013181 | $0.011783 | $0.012897 | +6.92% | $210,134 | $142.13M |
| Sep 24, 2026 | $0.011203 | $0.012271 | $0.011146 | $0.012062 | +7.67% | $200,678 | $132.93M |
| Sep 23, 2026 | $0.012428 | $0.01277 | $0.011098 | $0.011203 | -9.86% | $187,684 | $123.46M |
| Sep 22, 2026 | $0.011863 | $0.012471 | $0.011491 | $0.012428 | +4.76% | $167,119 | $136.96M |
| Sep 21, 2026 | $0.011702 | $0.012292 | $0.011489 | $0.011863 | +1.38% | $202,664 | $130.73M |
| Sep 20, 2026 | $0.011328 | $0.012311 | $0.011138 | $0.011702 | +3.30% | $293,117 | $128.96M |
| Sep 19, 2026 | $0.01126 | $0.011543 | $0.010788 | $0.011328 | +0.60% | $245,191 | $124.84M |
| Sep 18, 2026 | $0.009241 | $0.011326 | $0.009214 | $0.01126 | +21.85% | $229,442 | $124.09M |
| Sep 17, 2026 | $0.008937 | $0.009247 | $0.008766 | $0.009241 | +3.40% | $89,714 | $101.84M |
| Sep 16, 2026 | $0.008979 | $0.009029 | $0.008417 | $0.008937 | -0.47% | $91,342 | $98.49M |
| Sep 15, 2026 | $0.009635 | $0.009691 | $0.008804 | $0.008979 | -6.81% | $91,970 | $98.95M |
| Sep 14, 2026 | $0.009407 | $0.009868 | $0.009348 | $0.009635 | +2.42% | $81,527 | $106.18M |
| Sep 13, 2026 | $0.009672 | $0.009811 | $0.009346 | $0.009407 | -2.74% | $92,962 | $103.67M |
| Sep 12, 2026 | $0.009423 | $0.009872 | $0.009414 | $0.009672 | +2.64% | $76,585 | $106.59M |
| Sep 11, 2026 | $0.009394 | $0.00989 | $0.009138 | $0.009423 | +0.31% | $104,457 | $103.84M |
| Sep 10, 2026 | $0.010015 | $0.010072 | $0.009363 | $0.009394 | -6.20% | $76,202 | $103.53M |
| Sep 9, 2026 | $0.010324 | $0.011021 | $0.009771 | $0.010015 | -2.99% | $104,737 | $110.37M |
| Sep 8, 2026 | $0.010529 | $0.010767 | $0.01018 | $0.010324 | -1.95% | $108,236 | $113.77M |
| Sep 7, 2026 | $0.011244 | $0.01136 | $0.010449 | $0.010529 | -6.36% | $115,111 | $116.03M |
| Sep 6, 2026 | $0.010187 | $0.011461 | $0.01003 | $0.011244 | +10.38% | $297,930 | $123.91M |
| Sep 5, 2026 | $0.009435 | $0.010653 | $0.009406 | $0.010187 | +7.97% | $303,870 | $112.26M |
| Sep 4, 2026 | $0.0095 | $0.009694 | $0.009202 | $0.009435 | -0.68% | $106,048 | $103.98M |
| Sep 3, 2026 | $0.008881 | $0.009673 | $0.008878 | $0.0095 | +6.97% | $152,671 | $104.69M |
| Sep 2, 2026 | $0.008987 | $0.009091 | $0.008548 | $0.008881 | -1.18% | $79,234 | $97.87M |
| Sep 1, 2026 | $0.008803 | $0.009471 | $0.008775 | $0.008987 | +2.09% | $155,805 | $99.04M |
| Aug 31, 2026 | $0.009084 | $0.010603 | $0.008711 | $0.008803 | -3.09% | $233,423 | $97.01M |
| Aug 30, 2026 | $0.008207 | $0.009801 | $0.008147 | $0.009084 | +10.69% | $339,535 | $100.11M |
| Aug 29, 2026 | $0.008166 | $0.008401 | $0.007979 | $0.008207 | +0.50% | $92,497 | $90.44M |
| Aug 28, 2026 | $0.008675 | $0.008813 | $0.008036 | $0.008166 | -5.87% | $138,379 | $89.99M |
| Aug 27, 2026 | $0.008719 | $0.008821 | $0.008445 | $0.008675 | -0.50% | $116,393 | $95.60M |
| Aug 26, 2026 | $0.008748 | $0.008897 | $0.0085 | $0.008719 | -0.33% | $78,155 | $96.09M |
| Aug 25, 2026 | $0.008885 | $0.00915 | $0.008556 | $0.008748 | -1.54% | $121,850 | $96.41M |
| Aug 24, 2026 | $0.009224 | $0.009228 | $0.008786 | $0.008885 | -3.68% | $148,115 | $97.92M |
| Aug 23, 2026 | $0.00898 | $0.009502 | $0.008422 | $0.009224 | +2.72% | $174,161 | $101.65M |
| Aug 22, 2026 | $0.009448 | $0.009995 | $0.008775 | $0.00898 | -4.95% | $173,867 | $98.96M |
| Aug 21, 2026 | $0.008838 | $0.009488 | $0.00874 | $0.009448 | +6.90% | $183,360 | $104.12M |
| Aug 20, 2026 | $0.008327 | $0.00888 | $0.008225 | $0.008838 | +6.14% | $131,999 | $97.40M |
| Aug 19, 2026 | $0.007544 | $0.008371 | $0.007402 | $0.008327 | +10.38% | $98,075 | $91.77M |
| Aug 18, 2026 | $0.007628 | $0.007688 | $0.007473 | $0.007544 | -1.10% | $85,084 | $83.14M |
| Aug 17, 2026 | $0.007527 | $0.008126 | $0.00745 | $0.007628 | +1.34% | $112,503 | $84.06M |
| Aug 16, 2026 | $0.007449 | $0.007792 | $0.007357 | $0.007527 | +1.05% | $67,606 | $82.95M |
| Aug 15, 2026 | $0.007494 | $0.007571 | $0.007386 | $0.007449 | -0.60% | $75,142 | $82.09M |
| Aug 14, 2026 | $0.007313 | $0.007544 | $0.007102 | $0.007494 | +2.48% | $78,073 | $82.59M |
| Aug 13, 2026 | $0.007222 | $0.007447 | $0.007178 | $0.007313 | +1.26% | $64,372 | $80.59M |
| Aug 12, 2026 | $0.00742 | $0.007553 | $0.007161 | $0.007222 | -2.67% | $86,841 | $79.59M |
| Aug 11, 2026 | $0.007863 | $0.007925 | $0.007312 | $0.00742 | -5.63% | $86,288 | $81.77M |
| Aug 10, 2026 | $0.007973 | $0.008307 | $0.0078 | $0.007863 | -1.38% | $103,070 | $86.65M |
| Aug 9, 2026 | $0.007955 | $0.00817 | $0.007844 | $0.007973 | +0.23% | $83,020 | $87.87M |
| Aug 8, 2026 | $0.007812 | $0.007995 | $0.007812 | $0.007955 | +1.83% | $74,559 | $87.67M |
| Aug 7, 2026 | $0.007978 | $0.008037 | $0.00778 | $0.007812 | — | $87,573 | $86.09M |
ZKsync Historical Data FAQ
Window highs, lows, best/worst days and volume for ZKsyncWhat is the all-time high for ZK?
ZKsync's record price is about $0.320983. It currently trades at $0.01029, roughly 96.8% below that peak. The all-time low on record is $0.00712159. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZK market cap?
ZKsync has a market capitalisation of about $112.90M, on roughly $7.12M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZK change over this window?
Across 90 daily candles, close-to-close moved up 31.76%.
What were ZK's high and low in this window?
In this sample, the highest trade print is about $0.018847 (Oct 16, 2026) and the lowest about $0.007102 (Aug 14, 2026).
What were ZK's best and worst days in this window?
Best close-to-close day was about +23.70% (Oct 9, 2026); worst was -12.19% (Oct 29, 2026).