What historical data is shown for ZKP?
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.
zkPass (ZKP) Historical Data
ETH
zkPass Historical Price Information — Daily ZKP Open, High, Low, Close & Volume
$0.0403
-0.25% 1D
Recently Viewed
1H+0.25%
1D-0.25%
1W-6.71%
1M-18.75%
zkPass (ZKP) has 90 days of daily open, high, low and close on file. Over that window ZKP ranged $0.03966 to $0.05225, closed at $0.04014 and is down 11.2% across the window.
zkPass — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05225
Window low
$0.03966
First → last
-11.16%
Latest close
$0.04014
vs live
+0.40%
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.
ZKP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04013 | $0.04024 | $0.03823 | $0.04014 | +0.02% | $17,556 | $8.09M |
| Nov 3, 2026 | $0.04014 | $0.04121 | $0.03978 | $0.04013 | -0.02% | $52,061 | $8.09M |
| Nov 2, 2026 | $0.04106 | $0.04137 | $0.03944 | $0.04014 | -2.24% | $53,803 | $8.09M |
| Nov 1, 2026 | $0.04208 | $0.04648 | $0.04059 | $0.04106 | -2.42% | $55,770 | $8.28M |
| Oct 31, 2026 | $0.04303 | $0.0450 | $0.04078 | $0.04208 | -2.21% | $86,231 | $8.49M |
| Oct 30, 2026 | $0.04008 | $0.0439 | $0.03811 | $0.04303 | +7.36% | $58,158 | $8.68M |
| Oct 29, 2026 | $0.04235 | $0.04329 | $0.03957 | $0.04008 | -5.36% | $53,313 | $8.08M |
| Oct 28, 2026 | $0.04365 | $0.04416 | $0.04215 | $0.04235 | -2.98% | $51,826 | $8.54M |
| Oct 27, 2026 | $0.04233 | $0.04392 | $0.04154 | $0.04365 | +3.12% | $55,907 | $8.80M |
| Oct 26, 2026 | $0.0423 | $0.04285 | $0.04111 | $0.04233 | +0.07% | $62,644 | $8.54M |
| Oct 25, 2026 | $0.04497 | $0.04505 | $0.04136 | $0.0423 | -5.94% | $73,094 | $8.53M |
| Oct 24, 2026 | $0.04344 | $0.04632 | $0.04219 | $0.04497 | +3.52% | $63,988 | $9.07M |
| Oct 23, 2026 | $0.04126 | $0.04404 | $0.04111 | $0.04344 | +5.28% | $60,689 | $8.76M |
| Oct 22, 2026 | $0.04287 | $0.04307 | $0.04032 | $0.04126 | -3.76% | $59,659 | $8.32M |
| Oct 21, 2026 | $0.04252 | $0.04353 | $0.04241 | $0.04287 | +0.82% | $56,635 | $8.65M |
| Oct 20, 2026 | $0.04104 | $0.04284 | $0.04032 | $0.04252 | +3.61% | $67,269 | $8.57M |
| Oct 19, 2026 | $0.04076 | $0.0411 | $0.04006 | $0.04104 | +0.69% | $59,860 | $8.28M |
| Oct 18, 2026 | $0.04313 | $0.04323 | $0.0391 | $0.04076 | -5.50% | $54,974 | $8.22M |
| Oct 17, 2026 | $0.04494 | $0.0451 | $0.04219 | $0.04313 | -4.03% | $57,669 | $8.70M |
| Oct 16, 2026 | $0.04588 | $0.04626 | $0.04396 | $0.04494 | -2.05% | $59,302 | $9.06M |
| Oct 15, 2026 | $0.04506 | $0.04643 | $0.04232 | $0.04588 | +1.82% | $59,538 | $9.25M |
| Oct 14, 2026 | $0.04723 | $0.04739 | $0.04454 | $0.04506 | -4.59% | $55,782 | $9.09M |
| Oct 13, 2026 | $0.04655 | $0.04818 | $0.04508 | $0.04723 | +1.46% | $57,140 | $9.52M |
| Oct 12, 2026 | $0.04989 | $0.05049 | $0.04653 | $0.04655 | -6.69% | $62,832 | $9.39M |
| Oct 11, 2026 | $0.04916 | $0.05085 | $0.0483 | $0.04989 | +1.48% | $79,811 | $10.06M |
| Oct 10, 2026 | $0.04887 | $0.04961 | $0.04745 | $0.04916 | +0.59% | $58,704 | $9.91M |
| Oct 9, 2026 | $0.04622 | $0.04916 | $0.04602 | $0.04887 | +5.73% | $64,748 | $9.86M |
| Oct 8, 2026 | $0.04676 | $0.04728 | $0.04388 | $0.04622 | -1.15% | $56,928 | $9.32M |
| Oct 7, 2026 | $0.0493 | $0.04939 | $0.04496 | $0.04676 | -5.15% | $76,616 | $9.43M |
| Oct 6, 2026 | $0.05171 | $0.05171 | $0.04908 | $0.0493 | -4.66% | $61,059 | $9.94M |
| Oct 5, 2026 | $0.04958 | $0.0572 | $0.04951 | $0.05171 | +4.30% | $117,419 | $10.43M |
| Oct 4, 2026 | $0.04913 | $0.04988 | $0.04872 | $0.04958 | +0.92% | $55,349 | $10.00M |
| Oct 3, 2026 | $0.0495 | $0.04965 | $0.04843 | $0.04913 | -0.75% | $58,126 | $9.91M |
| Oct 2, 2026 | $0.0489 | $0.05205 | $0.04804 | $0.0495 | +1.23% | $68,738 | $9.98M |
| Oct 1, 2026 | $0.04912 | $0.04989 | $0.04752 | $0.0489 | -0.45% | $55,862 | $9.86M |
| Sep 30, 2026 | $0.04805 | $0.05018 | $0.04779 | $0.04912 | +2.23% | $62,443 | $9.91M |
| Sep 29, 2026 | $0.04889 | $0.04947 | $0.04709 | $0.04805 | -1.72% | $55,903 | $9.69M |
| Sep 28, 2026 | $0.05225 | $0.0526 | $0.04798 | $0.04889 | -6.43% | $61,553 | $9.86M |
| Sep 27, 2026 | $0.05168 | $0.05324 | $0.05097 | $0.05225 | +1.10% | $60,211 | $10.54M |
| Sep 26, 2026 | $0.05179 | $0.05273 | $0.05063 | $0.05168 | -0.21% | $67,203 | $10.42M |
| Sep 25, 2026 | $0.04992 | $0.05186 | $0.04907 | $0.05179 | +3.75% | $65,133 | $10.44M |
| Sep 24, 2026 | $0.04824 | $0.05041 | $0.04745 | $0.04992 | +3.48% | $58,712 | $10.07M |
| Sep 23, 2026 | $0.05111 | $0.05189 | $0.04757 | $0.04824 | -5.62% | $71,826 | $9.73M |
| Sep 22, 2026 | $0.04985 | $0.0512 | $0.04906 | $0.05111 | +2.53% | $67,586 | $10.31M |
| Sep 21, 2026 | $0.04763 | $0.04987 | $0.04714 | $0.04985 | +4.66% | $64,141 | $10.05M |
| Sep 20, 2026 | $0.04728 | $0.04781 | $0.04583 | $0.04763 | +0.74% | $69,017 | $9.61M |
| Sep 19, 2026 | $0.04657 | $0.0473 | $0.04584 | $0.04728 | +1.52% | $63,707 | $9.53M |
| Sep 18, 2026 | $0.04345 | $0.04658 | $0.04303 | $0.04657 | +7.18% | $62,521 | $9.39M |
| Sep 17, 2026 | $0.04228 | $0.04354 | $0.04212 | $0.04345 | +2.77% | $80,225 | $8.76M |
| Sep 16, 2026 | $0.04267 | $0.0428 | $0.0405 | $0.04228 | -0.91% | $80,267 | $8.53M |
| Sep 15, 2026 | $0.04463 | $0.04524 | $0.04198 | $0.04267 | -4.39% | $58,998 | $8.61M |
| Sep 14, 2026 | $0.04421 | $0.04539 | $0.04387 | $0.04463 | +0.95% | $54,461 | $9.00M |
| Sep 13, 2026 | $0.04486 | $0.04646 | $0.04382 | $0.04421 | -1.45% | $68,858 | $8.92M |
| Sep 12, 2026 | $0.04309 | $0.04531 | $0.04287 | $0.04486 | +4.11% | $59,728 | $9.05M |
| Sep 11, 2026 | $0.04232 | $0.04363 | $0.04203 | $0.04309 | +1.82% | $57,778 | $8.69M |
| Sep 10, 2026 | $0.04544 | $0.04557 | $0.04174 | $0.04232 | -6.87% | $58,701 | $8.53M |
| Sep 9, 2026 | $0.04793 | $0.04857 | $0.04324 | $0.04544 | -5.20% | $69,564 | $9.16M |
| Sep 8, 2026 | $0.04901 | $0.04987 | $0.04741 | $0.04793 | -2.20% | $85,455 | $9.67M |
| Sep 7, 2026 | $0.04845 | $0.04961 | $0.04699 | $0.04901 | +1.16% | $69,791 | $9.88M |
| Sep 6, 2026 | $0.04877 | $0.04919 | $0.04702 | $0.04845 | -0.66% | $90,123 | $9.77M |
| Sep 5, 2026 | $0.04818 | $0.05028 | $0.04766 | $0.04877 | +1.22% | $64,483 | $9.84M |
| Sep 4, 2026 | $0.04612 | $0.0496 | $0.04494 | $0.04818 | +4.47% | $72,924 | $9.72M |
| Sep 3, 2026 | $0.04725 | $0.04731 | $0.04398 | $0.04612 | -2.39% | $78,333 | $9.30M |
| Sep 2, 2026 | $0.04351 | $0.04964 | $0.0435 | $0.04725 | +8.60% | $106,031 | $9.53M |
| Sep 1, 2026 | $0.04561 | $0.04649 | $0.04316 | $0.04351 | -4.60% | $113,519 | $8.77M |
| Aug 31, 2026 | $0.05188 | $0.05987 | $0.04526 | $0.04561 | -12.09% | $314,373 | $9.20M |
| Aug 30, 2026 | $0.05014 | $0.06355 | $0.04958 | $0.05188 | +3.47% | $542,933 | $10.46M |
| Aug 29, 2026 | $0.04325 | $0.0540 | $0.04283 | $0.05014 | +15.93% | $196,250 | $10.11M |
| Aug 28, 2026 | $0.04284 | $0.04448 | $0.04109 | $0.04325 | +0.96% | $80,145 | $8.72M |
| Aug 27, 2026 | $0.04168 | $0.04317 | $0.04075 | $0.04284 | +2.78% | $66,376 | $8.64M |
| Aug 26, 2026 | $0.04044 | $0.04173 | $0.04003 | $0.04168 | +3.07% | $65,079 | $8.41M |
| Aug 25, 2026 | $0.04103 | $0.0441 | $0.03963 | $0.04044 | -1.44% | $64,587 | $8.16M |
| Aug 24, 2026 | $0.04243 | $0.04249 | $0.0402 | $0.04103 | -3.30% | $67,654 | $8.27M |
| Aug 23, 2026 | $0.04255 | $0.0432 | $0.03998 | $0.04243 | -0.28% | $65,899 | $8.56M |
| Aug 22, 2026 | $0.04596 | $0.04751 | $0.03907 | $0.04255 | -7.42% | $88,913 | $8.58M |
| Aug 21, 2026 | $0.04229 | $0.04628 | $0.04195 | $0.04596 | +8.68% | $106,842 | $9.27M |
| Aug 20, 2026 | $0.04096 | $0.04264 | $0.04018 | $0.04229 | +3.25% | $61,561 | $8.53M |
| Aug 19, 2026 | $0.03966 | $0.04141 | $0.0387 | $0.04096 | +3.28% | $66,949 | $8.26M |
| Aug 18, 2026 | $0.04018 | $0.04075 | $0.03851 | $0.03966 | -1.29% | $65,839 | $8.00M |
| Aug 17, 2026 | $0.04025 | $0.04108 | $0.03992 | $0.04018 | -0.17% | $54,983 | $8.10M |
| Aug 16, 2026 | $0.04094 | $0.04153 | $0.0400 | $0.04025 | -1.69% | $70,436 | $8.12M |
| Aug 15, 2026 | $0.04043 | $0.04117 | $0.04006 | $0.04094 | +1.26% | $55,705 | $8.26M |
| Aug 14, 2026 | $0.04145 | $0.04264 | $0.03956 | $0.04043 | -2.46% | $61,344 | $8.15M |
| Aug 13, 2026 | $0.0425 | $0.04255 | $0.0408 | $0.04145 | -2.47% | $58,880 | $8.36M |
| Aug 12, 2026 | $0.04274 | $0.04379 | $0.04152 | $0.0425 | -0.56% | $55,905 | $8.57M |
| Aug 11, 2026 | $0.04473 | $0.04533 | $0.04255 | $0.04274 | -4.45% | $61,793 | $8.62M |
| Aug 10, 2026 | $0.04474 | $0.04576 | $0.04412 | $0.04473 | -0.02% | $60,019 | $9.02M |
| Aug 9, 2026 | $0.04539 | $0.04979 | $0.04448 | $0.04474 | -1.43% | $77,310 | $9.02M |
| Aug 8, 2026 | $0.04518 | $0.0487 | $0.04338 | $0.04539 | +0.46% | $67,754 | $9.15M |
| Aug 7, 2026 | $0.04805 | $0.04993 | $0.04076 | $0.04518 | — | $104,219 | $9.11M |
zkPass Historical Data FAQ
Window highs, lows, best/worst days and volume for zkPassWhat is the all-time high for ZKP?
zkPass's record price is about $0.23286. It currently trades at $0.0403, roughly 82.7% below that peak. The all-time low on record is $0.03847052. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZKP market cap?
zkPass has a market capitalisation of about $7.99M, on roughly $14.28M 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 ZKP change over this window?
Across 90 daily candles, close-to-close moved down 11.16%.
What were ZKP's high and low in this window?
In this sample, the highest trade print is about $0.06355 (Aug 30, 2026) and the lowest about $0.03811 (Oct 30, 2026).
What were ZKP's best and worst days in this window?
Best close-to-close day was about +15.93% (Aug 29, 2026); worst was -12.09% (Aug 31, 2026).