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
$0.00866
-6.18% 1D
Recently Viewed
1H+1.52%
1D-6.18%
1W-18.84%
1M+13.65%
ZKsync (ZK) has 90 days of daily open, high, low and close on file. Over that window ZK ranged $0.007222 to $0.01192, closed at $0.008651 and is down 23.3% across the window.
ZKsync — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01192
Window low
$0.007222
First → last
-23.31%
Latest close
$0.008651
vs live
+0.10%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.008979 | $0.009029 | $0.008417 | $0.008651 | -3.65% | $68,965 | $89.71M |
| Sep 15, 2026 | $0.009635 | $0.009691 | $0.008804 | $0.008979 | -6.81% | $91,970 | $93.12M |
| Sep 14, 2026 | $0.009407 | $0.009868 | $0.009348 | $0.009635 | +2.42% | $81,527 | $99.92M |
| Sep 13, 2026 | $0.009672 | $0.009811 | $0.009346 | $0.009407 | -2.74% | $92,962 | $97.55M |
| Sep 12, 2026 | $0.009423 | $0.009872 | $0.009414 | $0.009672 | +2.64% | $76,585 | $100.30M |
| Sep 11, 2026 | $0.009394 | $0.00989 | $0.009138 | $0.009423 | +0.31% | $104,457 | $97.72M |
| Sep 10, 2026 | $0.010015 | $0.010072 | $0.009363 | $0.009394 | -6.20% | $76,202 | $97.42M |
| Sep 9, 2026 | $0.010324 | $0.011021 | $0.009771 | $0.010015 | -2.99% | $104,737 | $103.86M |
| Sep 8, 2026 | $0.010529 | $0.010767 | $0.01018 | $0.010324 | -1.95% | $108,236 | $107.06M |
| Sep 7, 2026 | $0.011244 | $0.01136 | $0.010449 | $0.010529 | -6.36% | $115,111 | $109.19M |
| Sep 6, 2026 | $0.010187 | $0.011461 | $0.01003 | $0.011244 | +10.38% | $297,930 | $116.60M |
| Sep 5, 2026 | $0.009435 | $0.010653 | $0.009406 | $0.010187 | +7.97% | $303,870 | $105.64M |
| Sep 4, 2026 | $0.0095 | $0.009694 | $0.009202 | $0.009435 | -0.68% | $106,048 | $97.84M |
| Sep 3, 2026 | $0.008881 | $0.009673 | $0.008878 | $0.0095 | +6.97% | $152,671 | $98.52M |
| Sep 2, 2026 | $0.008987 | $0.009091 | $0.008548 | $0.008881 | -1.18% | $79,234 | $92.10M |
| Sep 1, 2026 | $0.008803 | $0.009471 | $0.008775 | $0.008987 | +2.09% | $155,805 | $93.20M |
| Aug 31, 2026 | $0.009084 | $0.010603 | $0.008711 | $0.008803 | -3.09% | $233,423 | $91.29M |
| Aug 30, 2026 | $0.008207 | $0.009801 | $0.008147 | $0.009084 | +10.69% | $339,535 | $94.20M |
| Aug 29, 2026 | $0.008166 | $0.008401 | $0.007979 | $0.008207 | +0.50% | $92,497 | $85.11M |
| Aug 28, 2026 | $0.008675 | $0.008813 | $0.008036 | $0.008166 | -5.87% | $138,379 | $84.68M |
| Aug 27, 2026 | $0.008719 | $0.008821 | $0.008445 | $0.008675 | -0.50% | $116,393 | $89.96M |
| Aug 26, 2026 | $0.008748 | $0.008897 | $0.0085 | $0.008719 | -0.33% | $78,155 | $90.42M |
| Aug 25, 2026 | $0.008885 | $0.00915 | $0.008556 | $0.008748 | -1.54% | $121,850 | $90.72M |
| Aug 24, 2026 | $0.009224 | $0.009228 | $0.008786 | $0.008885 | -3.68% | $148,115 | $92.14M |
| Aug 23, 2026 | $0.00898 | $0.009502 | $0.008422 | $0.009224 | +2.72% | $174,161 | $95.66M |
| Aug 22, 2026 | $0.009448 | $0.009995 | $0.008775 | $0.00898 | -4.95% | $173,867 | $93.13M |
| Aug 21, 2026 | $0.008838 | $0.009488 | $0.00874 | $0.009448 | +6.90% | $183,360 | $97.98M |
| Aug 20, 2026 | $0.008327 | $0.00888 | $0.008225 | $0.008838 | +6.14% | $131,999 | $91.65M |
| Aug 19, 2026 | $0.007544 | $0.008371 | $0.007402 | $0.008327 | +10.38% | $98,075 | $86.35M |
| Aug 18, 2026 | $0.007628 | $0.007688 | $0.007473 | $0.007544 | -1.10% | $85,084 | $78.23M |
| Aug 17, 2026 | $0.007527 | $0.008126 | $0.00745 | $0.007628 | +1.34% | $112,503 | $79.11M |
| Aug 16, 2026 | $0.007449 | $0.007792 | $0.007357 | $0.007527 | +1.05% | $67,606 | $78.06M |
| Aug 15, 2026 | $0.007494 | $0.007571 | $0.007386 | $0.007449 | -0.60% | $75,142 | $77.25M |
| Aug 14, 2026 | $0.007313 | $0.007544 | $0.007102 | $0.007494 | +2.48% | $78,073 | $77.72M |
| Aug 13, 2026 | $0.007222 | $0.007447 | $0.007178 | $0.007313 | +1.26% | $64,372 | $75.84M |
| Aug 12, 2026 | $0.00742 | $0.007553 | $0.007161 | $0.007222 | -2.67% | $86,841 | $74.89M |
| Aug 11, 2026 | $0.007863 | $0.007925 | $0.007312 | $0.00742 | -5.63% | $86,288 | $76.95M |
| Aug 10, 2026 | $0.007973 | $0.008307 | $0.0078 | $0.007863 | -1.38% | $103,070 | $81.54M |
| Aug 9, 2026 | $0.007955 | $0.00817 | $0.007844 | $0.007973 | +0.23% | $83,020 | $82.68M |
| Aug 8, 2026 | $0.007812 | $0.007995 | $0.007812 | $0.007955 | +1.83% | $74,559 | $82.50M |
| Aug 7, 2026 | $0.007978 | $0.008037 | $0.00778 | $0.007812 | -2.08% | $87,573 | $81.01M |
| Aug 6, 2026 | $0.007845 | $0.008177 | $0.007766 | $0.007978 | +1.70% | $122,374 | $82.73M |
| Aug 5, 2026 | $0.007905 | $0.00801 | $0.007732 | $0.007845 | -0.76% | $73,745 | $81.36M |
| Aug 4, 2026 | $0.007987 | $0.008131 | $0.00784 | $0.007905 | -1.03% | $66,990 | $81.98M |
| Aug 3, 2026 | $0.008113 | $0.008203 | $0.007801 | $0.007987 | -1.55% | $74,419 | $82.83M |
| Aug 2, 2026 | $0.007864 | $0.008183 | $0.007736 | $0.008113 | +3.17% | $73,168 | $84.13M |
| Aug 1, 2026 | $0.007807 | $0.008068 | $0.007783 | $0.007864 | +0.73% | $63,442 | $81.55M |
| Jul 31, 2026 | $0.007999 | $0.00805 | $0.007754 | $0.007807 | -2.40% | $68,486 | $80.96M |
| Jul 30, 2026 | $0.007926 | $0.007999 | $0.007716 | $0.007999 | +0.92% | $79,686 | $82.95M |
| Jul 29, 2026 | $0.008646 | $0.008665 | $0.00784 | $0.007926 | -8.33% | $81,910 | $82.20M |
| Jul 28, 2026 | $0.008608 | $0.008723 | $0.008408 | $0.008646 | +0.44% | $88,962 | $89.66M |
| Jul 27, 2026 | $0.009414 | $0.009418 | $0.008547 | $0.008608 | -8.56% | $71,899 | $89.27M |
| Jul 26, 2026 | $0.009187 | $0.009427 | $0.009146 | $0.009414 | +2.47% | $66,778 | $97.63M |
| Jul 25, 2026 | $0.009208 | $0.009293 | $0.0091 | $0.009187 | -0.23% | $61,489 | $95.27M |
| Jul 24, 2026 | $0.009362 | $0.009468 | $0.00908 | $0.009208 | -1.64% | $71,250 | $95.49M |
| Jul 23, 2026 | $0.009623 | $0.009686 | $0.009273 | $0.009362 | -2.71% | $63,798 | $97.09M |
| Jul 22, 2026 | $0.009494 | $0.009946 | $0.009392 | $0.009623 | +1.36% | $84,494 | $99.79M |
| Jul 21, 2026 | $0.009327 | $0.009677 | $0.009303 | $0.009494 | +1.79% | $93,508 | $98.46M |
| Jul 20, 2026 | $0.009328 | $0.009502 | $0.009218 | $0.009327 | -0.01% | $85,069 | $96.72M |
| Jul 19, 2026 | $0.00946 | $0.009531 | $0.00919 | $0.009328 | -1.40% | $95,166 | $96.73M |
| Jul 18, 2026 | $0.009563 | $0.00964 | $0.009139 | $0.00946 | -1.08% | $62,279 | $98.10M |
| Jul 17, 2026 | $0.009932 | $0.009978 | $0.009388 | $0.009563 | -3.72% | $75,725 | $99.17M |
| Jul 16, 2026 | $0.010272 | $0.0104 | $0.00991 | $0.009932 | -3.31% | $79,346 | $103.00M |
| Jul 15, 2026 | $0.010466 | $0.010573 | $0.01006 | $0.010272 | -1.85% | $89,995 | $106.52M |
| Jul 14, 2026 | $0.010115 | $0.010539 | $0.0101 | $0.010466 | +3.47% | $94,195 | $108.54M |
| Jul 13, 2026 | $0.010263 | $0.010647 | $0.009981 | $0.010115 | -1.44% | $89,813 | $104.90M |
| Jul 12, 2026 | $0.010601 | $0.010712 | $0.010239 | $0.010263 | -3.19% | $66,628 | $106.43M |
| Jul 11, 2026 | $0.01066 | $0.010824 | $0.01059 | $0.010601 | -0.55% | $71,926 | $109.94M |
| Jul 10, 2026 | $0.010566 | $0.0108 | $0.01045 | $0.01066 | +0.89% | $71,714 | $110.55M |
| Jul 9, 2026 | $0.010686 | $0.010735 | $0.01041 | $0.010566 | -1.12% | $91,068 | $109.57M |
| Jul 8, 2026 | $0.01049 | $0.010729 | $0.010159 | $0.010686 | +1.87% | $82,141 | $110.82M |
| Jul 7, 2026 | $0.01083 | $0.011513 | $0.01049 | $0.01049 | -3.14% | $136,095 | $108.79M |
| Jul 6, 2026 | $0.01067 | $0.011429 | $0.01037 | $0.01083 | +1.50% | $87,377 | $112.31M |
| Jul 5, 2026 | $0.01058 | $0.010978 | $0.01034 | $0.01067 | +0.85% | $53,337 | $110.65M |
| Jul 4, 2026 | $0.01095 | $0.0110 | $0.01047 | $0.01058 | -3.38% | $56,921 | $109.72M |
| Jul 3, 2026 | $0.01035 | $0.01108 | $0.01031 | $0.01095 | +5.80% | $53,939 | $113.56M |
| Jul 2, 2026 | $0.00994 | $0.010792 | $0.00985 | $0.01035 | +4.12% | $79,086 | $107.33M |
| Jul 1, 2026 | $0.00995 | $0.010139 | $0.00965 | $0.00994 | -0.10% | $57,049 | $103.08M |
| Jun 30, 2026 | $0.01025 | $0.01036 | $0.0098 | $0.00995 | -2.93% | $71,250 | $103.19M |
| Jun 29, 2026 | $0.01007 | $0.01038 | $0.00991 | $0.01025 | +1.79% | $87,868 | $106.30M |
| Jun 28, 2026 | $0.01014 | $0.01028 | $0.00988 | $0.01007 | -0.69% | $80,300 | $104.43M |
| Jun 27, 2026 | $0.01046 | $0.01064 | $0.01006 | $0.01014 | -3.06% | $73,286 | $105.16M |
| Jun 26, 2026 | $0.0102 | $0.01069 | $0.00985 | $0.01046 | +2.55% | $89,482 | $108.47M |
| Jun 25, 2026 | $0.01058 | $0.01068 | $0.0098 | $0.0102 | -3.59% | $81,819 | $105.78M |
| Jun 24, 2026 | $0.01093 | $0.01106 | $0.01006 | $0.01058 | -3.20% | $77,358 | $109.72M |
| Jun 23, 2026 | $0.01136 | $0.01155 | $0.01065 | $0.01093 | -3.79% | $95,979 | $113.35M |
| Jun 22, 2026 | $0.01154 | $0.01254 | $0.01131 | $0.01136 | -1.56% | $109,386 | $117.81M |
| Jun 21, 2026 | $0.01192 | $0.01204 | $0.01145 | $0.01154 | -3.19% | $89,293 | $119.67M |
| Jun 20, 2026 | $0.01128 | $0.0124 | $0.01097 | $0.01192 | +5.67% | $128,678 | $123.61M |
| Jun 19, 2026 | $0.01131 | $0.01162 | $0.01098 | $0.01128 | — | $66,700 | $116.98M |
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 $0.00866, roughly 97.3% 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 $89.74M, on roughly $7.99M 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 down 23.31%.
What were ZK's high and low in this window?
In this sample, the highest trade print is about $0.01254 (Jun 22, 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 +10.69% (Aug 30, 2026); worst was -8.56% (Jul 27, 2026).