CryptoCopWhat historical data does CryptoCop show for ZKP?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
zkPass (ZKP) Historical Data
zkPass Historical Price Information — Daily ZKP Open, High, Low, Close & Volume$0.04523
+10.78% 1D
Recently Viewed
1H+1.87%
1D+10.78%
1W+12.40%
1M-2.27%
zkPass (ZKP) has 90 days of daily open, high, low and close on file. Over that window ZKP ranged $0.03966 to $0.07447, closed at $0.04502 and is down 38.7% across the window.
zkPass — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07447
Window low
$0.03966
First → last
-38.70%
Latest close
$0.04502
vs live
+0.47%
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
ZKP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | $0.04229 | $0.04523 | $0.04195 | $0.04502 | +6.46% | $59,412.118 | $9.08M |
| Aug 20, 2026 | $0.04096 | $0.04264 | $0.04018 | $0.04229 | +3.25% | $61,560.521 | $8.53M |
| Aug 19, 2026 | $0.03966 | $0.04141 | $0.0387 | $0.04096 | +3.28% | $66,948.97 | $8.26M |
| Aug 18, 2026 | $0.04018 | $0.04075 | $0.03851 | $0.03966 | -1.29% | $65,838.942 | $8.00M |
| Aug 17, 2026 | $0.04025 | $0.04108 | $0.03992 | $0.04018 | -0.17% | $54,982.729 | $8.10M |
| Aug 16, 2026 | $0.04094 | $0.04153 | $0.0400 | $0.04025 | -1.69% | $70,436.102 | $8.12M |
| Aug 15, 2026 | $0.04043 | $0.04117 | $0.04006 | $0.04094 | +1.26% | $55,705.44 | $8.26M |
| Aug 14, 2026 | $0.04145 | $0.04264 | $0.03956 | $0.04043 | -2.46% | $61,344.281 | $8.15M |
| Aug 13, 2026 | $0.0425 | $0.04255 | $0.0408 | $0.04145 | -2.47% | $58,879.889 | $8.36M |
| Aug 12, 2026 | $0.04274 | $0.04379 | $0.04152 | $0.0425 | -0.56% | $55,905.26 | $8.57M |
| Aug 11, 2026 | $0.04473 | $0.04533 | $0.04255 | $0.04274 | -4.45% | $61,792.62 | $8.62M |
| Aug 10, 2026 | $0.04474 | $0.04576 | $0.04412 | $0.04473 | -0.02% | $60,018.721 | $9.02M |
| Aug 9, 2026 | $0.04539 | $0.04979 | $0.04448 | $0.04474 | -1.43% | $77,309.692 | $9.02M |
| Aug 8, 2026 | $0.04518 | $0.0487 | $0.04338 | $0.04539 | +0.46% | $67,754.305 | $9.15M |
| Aug 7, 2026 | $0.04805 | $0.04993 | $0.04076 | $0.04518 | -5.97% | $104,218.817 | $9.11M |
| Aug 6, 2026 | $0.04534 | $0.04856 | $0.04522 | $0.04805 | +5.98% | $69,106.048 | $9.69M |
| Aug 5, 2026 | $0.04453 | $0.04571 | $0.0443 | $0.04534 | +1.82% | $54,309.188 | $9.14M |
| Aug 4, 2026 | $0.04556 | $0.04595 | $0.04423 | $0.04453 | -2.26% | $56,302.222 | $8.98M |
| Aug 3, 2026 | $0.04547 | $0.0463 | $0.0447 | $0.04556 | +0.20% | $56,022.648 | $9.19M |
| Aug 2, 2026 | $0.04609 | $0.04694 | $0.04468 | $0.04547 | -1.35% | $56,918.164 | $9.17M |
| Aug 1, 2026 | $0.04516 | $0.04688 | $0.04485 | $0.04609 | +2.06% | $54,547.702 | $9.29M |
| Jul 31, 2026 | $0.04408 | $0.04557 | $0.04386 | $0.04516 | +2.45% | $62,106.597 | $9.11M |
| Jul 30, 2026 | $0.04271 | $0.04536 | $0.04234 | $0.04408 | +3.21% | $58,598.735 | $8.89M |
| Jul 29, 2026 | $0.04462 | $0.04485 | $0.04184 | $0.04271 | -4.28% | $57,897.196 | $8.61M |
| Jul 28, 2026 | $0.04404 | $0.04537 | $0.04279 | $0.04462 | +1.32% | $55,935.192 | $9.00M |
| Jul 27, 2026 | $0.04731 | $0.05084 | $0.04374 | $0.04404 | -6.91% | $78,349.464 | $8.88M |
| Jul 26, 2026 | $0.04664 | $0.04751 | $0.04584 | $0.04731 | +1.44% | $64,566.003 | $9.54M |
| Jul 25, 2026 | $0.04697 | $0.04754 | $0.04516 | $0.04664 | -0.70% | $58,334.218 | $9.41M |
| Jul 24, 2026 | $0.04689 | $0.04805 | $0.04591 | $0.04697 | +0.17% | $56,748.527 | $9.47M |
| Jul 23, 2026 | $0.04823 | $0.04959 | $0.04605 | $0.04689 | -2.78% | $66,445.056 | $9.46M |
| Jul 22, 2026 | $0.04628 | $0.04828 | $0.04534 | $0.04823 | +4.21% | $56,678.097 | $9.73M |
| Jul 21, 2026 | $0.04587 | $0.04781 | $0.04564 | $0.04628 | +0.89% | $56,478.399 | $9.33M |
| Jul 20, 2026 | $0.04612 | $0.04652 | $0.04448 | $0.04587 | -0.54% | $61,321.492 | $9.25M |
| Jul 19, 2026 | $0.04465 | $0.0482 | $0.04407 | $0.04612 | +3.29% | $55,645.124 | $9.30M |
| Jul 18, 2026 | $0.04578 | $0.04578 | $0.04387 | $0.04465 | -2.47% | $54,605.016 | $9.00M |
| Jul 17, 2026 | $0.04508 | $0.04685 | $0.04402 | $0.04578 | +1.55% | $59,631.902 | $9.23M |
| Jul 16, 2026 | $0.04535 | $0.04692 | $0.04466 | $0.04508 | -0.60% | $60,817.842 | $9.09M |
| Jul 15, 2026 | $0.04459 | $0.04574 | $0.04356 | $0.04535 | +1.70% | $54,855.329 | $9.15M |
| Jul 14, 2026 | $0.0432 | $0.04559 | $0.0426 | $0.04459 | +3.22% | $60,430.552 | $8.99M |
| Jul 13, 2026 | $0.04437 | $0.04635 | $0.04229 | $0.0432 | -2.64% | $56,951.985 | $8.71M |
| Jul 12, 2026 | $0.04595 | $0.04631 | $0.04414 | $0.04437 | -3.44% | $53,763.98 | $8.95M |
| Jul 11, 2026 | $0.04657 | $0.04755 | $0.04566 | $0.04595 | -1.33% | $63,416.827 | $9.27M |
| Jul 10, 2026 | $0.04424 | $0.04744 | $0.04366 | $0.04657 | +5.27% | $65,668.014 | $9.39M |
| Jul 9, 2026 | $0.04465 | $0.0457 | $0.04352 | $0.04424 | -0.92% | $59,970.721 | $8.92M |
| Jul 8, 2026 | $0.04707 | $0.04964 | $0.04311 | $0.04465 | -5.14% | $78,843.326 | $9.00M |
| Jul 7, 2026 | $0.05134 | $0.05218 | $0.04623 | $0.04707 | -8.32% | $66,340.951 | $9.49M |
| Jul 6, 2026 | $0.05318 | $0.05399 | $0.05044 | $0.05134 | -3.46% | $68,958.729 | $10.35M |
| Jul 5, 2026 | $0.05186 | $0.05515 | $0.0493 | $0.05318 | +2.55% | $103,213.968 | $10.72M |
| Jul 4, 2026 | $0.06114 | $0.06138 | $0.05091 | $0.05186 | -15.18% | $94,589.338 | $10.46M |
| Jul 3, 2026 | $0.04637 | $0.06823 | $0.04624 | $0.06114 | +31.85% | $445,007.69 | $12.33M |
| Jul 2, 2026 | $0.04487 | $0.04836 | $0.0443 | $0.04637 | +3.34% | $62,591.924 | $9.35M |
| Jul 1, 2026 | $0.04444 | $0.04571 | $0.04304 | $0.04487 | +0.97% | $55,485.685 | $9.05M |
| Jun 30, 2026 | $0.04635 | $0.04637 | $0.04351 | $0.04444 | -4.12% | $56,335.937 | $8.96M |
| Jun 29, 2026 | $0.04673 | $0.04733 | $0.04564 | $0.04635 | -0.81% | $57,294.944 | $9.35M |
| Jun 28, 2026 | $0.04759 | $0.0483 | $0.04564 | $0.04673 | -1.81% | $59,110.126 | $9.42M |
| Jun 27, 2026 | $0.04844 | $0.04928 | $0.04716 | $0.04759 | -1.75% | $57,327.936 | $9.60M |
| Jun 26, 2026 | $0.04804 | $0.04938 | $0.04624 | $0.04844 | +0.83% | $57,895.23 | $9.77M |
| Jun 25, 2026 | $0.05136 | $0.0528 | $0.04582 | $0.04804 | -6.46% | $88,050.257 | $9.69M |
| Jun 24, 2026 | $0.05388 | $0.05554 | $0.04904 | $0.05136 | -4.68% | $73,657.615 | $10.36M |
| Jun 23, 2026 | $0.05805 | $0.05988 | $0.05164 | $0.05388 | -7.18% | $67,674.004 | $10.87M |
| Jun 22, 2026 | $0.05748 | $0.05947 | $0.05734 | $0.05805 | +0.99% | $70,160.027 | $11.71M |
| Jun 21, 2026 | $0.05706 | $0.05929 | $0.05702 | $0.05748 | +0.74% | $57,290.676 | $11.59M |
| Jun 20, 2026 | $0.05769 | $0.05814 | $0.05618 | $0.05706 | -1.09% | $55,792.956 | $11.51M |
| Jun 19, 2026 | $0.05764 | $0.05874 | $0.0550 | $0.05769 | +0.09% | $65,602.751 | $11.63M |
| Jun 18, 2026 | $0.05551 | $0.05973 | $0.05544 | $0.05764 | +3.84% | $78,815.002 | $11.62M |
| Jun 17, 2026 | $0.05637 | $0.05653 | $0.05379 | $0.05551 | -1.53% | $60,616.531 | $11.19M |
| Jun 16, 2026 | $0.05755 | $0.05769 | $0.05432 | $0.05637 | -2.05% | $73,894.419 | $11.37M |
| Jun 15, 2026 | $0.05927 | $0.06047 | $0.05707 | $0.05755 | -2.90% | $98,666.705 | $11.61M |
| Jun 14, 2026 | $0.05658 | $0.06759 | $0.05658 | $0.05927 | +4.75% | $374,577.102 | $11.95M |
| Jun 13, 2026 | $0.05414 | $0.05706 | $0.05413 | $0.05658 | +4.51% | $60,463.826 | $11.41M |
| Jun 12, 2026 | $0.0564 | $0.05709 | $0.05368 | $0.05414 | -4.01% | $81,799.949 | $10.92M |
| Jun 11, 2026 | $0.05144 | $0.05753 | $0.05144 | $0.0564 | +9.64% | $76,735.256 | $11.37M |
| Jun 10, 2026 | $0.05316 | $0.05469 | $0.05044 | $0.05144 | -3.24% | $78,537.33 | $10.37M |
| Jun 9, 2026 | $0.05425 | $0.05431 | $0.05165 | $0.05316 | -2.01% | $60,407.893 | $10.72M |
| Jun 8, 2026 | $0.05366 | $0.05549 | $0.05245 | $0.05425 | +1.10% | $59,421.356 | $10.94M |
| Jun 7, 2026 | $0.05226 | $0.05513 | $0.05153 | $0.05366 | +2.68% | $60,833.934 | $10.82M |
| Jun 6, 2026 | $0.05247 | $0.05331 | $0.04858 | $0.05226 | -0.40% | $57,452.615 | $10.54M |
| Jun 5, 2026 | $0.05744 | $0.05769 | $0.05094 | $0.05247 | -8.65% | $64,640.045 | $10.58M |
| Jun 4, 2026 | $0.06245 | $0.06278 | $0.05588 | $0.05744 | -8.02% | $58,239.463 | $11.58M |
| Jun 3, 2026 | $0.06215 | $0.0644 | $0.06124 | $0.06245 | +0.48% | $66,724.572 | $12.59M |
| Jun 2, 2026 | $0.06796 | $0.06817 | $0.0612 | $0.06215 | -8.55% | $61,968.301 | $12.53M |
| Jun 1, 2026 | $0.06876 | $0.06966 | $0.06563 | $0.06796 | -1.16% | $76,073.568 | $13.71M |
| May 31, 2026 | $0.06909 | $0.0699 | $0.06763 | $0.06876 | -0.48% | $72,616.231 | $13.87M |
| May 30, 2026 | $0.06843 | $0.07152 | $0.0684 | $0.06909 | +0.96% | $58,190.073 | $13.93M |
| May 29, 2026 | $0.06888 | $0.06999 | $0.06697 | $0.06843 | -0.65% | $80,151.157 | $13.80M |
| May 28, 2026 | $0.07009 | $0.07026 | $0.06731 | $0.06888 | -1.73% | $79,565.099 | $13.89M |
| May 27, 2026 | $0.07255 | $0.07355 | $0.06943 | $0.07009 | -3.39% | $94,292.107 | $14.13M |
| May 26, 2026 | $0.07447 | $0.07581 | $0.07154 | $0.07255 | -2.58% | $55,312.257 | $14.63M |
| May 25, 2026 | $0.07344 | $0.07571 | $0.07263 | $0.07447 | +1.40% | $55,979.223 | $15.02M |
| May 24, 2026 | $0.07617 | $0.07632 | $0.07169 | $0.07344 | — | $81,583.583 | $14.81M |
zkPass Historical Data FAQ
Window highs, lows, best/worst days and volume for zkPassHow much did ZKP change over this window?
Across 90 daily candles, close-to-close moved down 38.70%.
What were ZKP's high and low in this window?
In this sample, the highest trade print is about $0.07632 (May 24, 2026) and the lowest about $0.03851 (Aug 18, 2026).
What were ZKP's best and worst days in this window?
Best close-to-close day was about +31.85% (Jul 3, 2026); worst was -15.18% (Jul 4, 2026).
When was ZKP's highest volume day in this window?
The largest volume bar in this sample is about $445,007.69 on Jul 3, 2026 (exchange quote or base volume, depending on venue).