zkSwap Finance Historical Data

ZF Page 16
Download
Date Close Price change Market cap Trading volume
Apr 24, 2024 $ 0.0525
-0.10%
$ 17.92 million $ 425,553
Apr 23, 2024 $ 0.0526
-0.44%
$ 17.93 million $ 370,333
Apr 22, 2024 $ 0.053
+8.61%
$ 18.05 million $ 330,677
Apr 21, 2024 $ 0.0489
-1.27%
$ 16.67 million $ 248,552
Apr 20, 2024 $ 0.0496
+4.72%
$ 16.89 million $ 405,061
Apr 19, 2024 $ 0.0474
-3.56%
$ 16.13 million $ 344,132
Apr 18, 2024 $ 0.0491
+8.04%
$ 16.71 million $ 355,989
Apr 17, 2024 $ 0.0455
-2.29%
$ 15.47 million $ 305,745
Apr 16, 2024 $ 0.0466
-1.79%
$ 15.69 million $ 258,066
Apr 15, 2024 $ 0.0475
-2.24%
$ 15.97 million $ 262,406
Apr 14, 2024 $ 0.0485
+5.37%
$ 16.29 million $ 301,518
Apr 13, 2024 $ 0.0458
+0.06%
$ 15.31 million $ 302,535
Apr 12, 2024 $ 0.0457
-9.57%
$ 15.28 million $ 431,859
Apr 11, 2024 $ 0.0506
-9.87%
$ 16.86 million $ 601,366
Apr 10, 2024 $ 0.0561
+8.70%
$ 18.69 million $ 300,587
Apr 9, 2024 $ 0.0519
-12.98%
$ 17.4 million $ 129,661
Apr 8, 2024 $ 0.0597
+8.05%
$ 19.8 million $ 160,844
Apr 7, 2024 $ 0.0553
-4.21%
$ 18.16 million $ 209,501
Apr 6, 2024 $ 0.0579
-3.27%
$ 18.96 million $ 139,439
Apr 5, 2024 $ 0.0599
-3.44%
$ 19.62 million $ 141,274
Apr 4, 2024 $ 0.062
-4.11%
$ 20.29 million $ 230,976
Apr 3, 2024 $ 0.0616
-1.16%
$ 20.12 million $ 63,131
Apr 2, 2024 $ 0.0623
-2.16%
$ 20.2 million $ 140,381
Apr 1, 2024 $ 0.0636
-22.39%
$ 20.45 million $ 294,984
Mar 31, 2024 $ 0.082
+20.37%
$ 26.35 million $ 334,520
Mar 30, 2024 $ 0.0681
+14.99%
$ 21.92 million $ 122,881
Mar 29, 2024 $ 0.0592
-1.73%
$ 19.02 million $ 75,444
Mar 28, 2024 $ 0.0603
-1.79%
$ 19.32 million $ 71,037
Mar 27, 2024 $ 0.0615
-8.95%
$ 19.63 million $ 74,781
Mar 26, 2024 $ 0.0676
-0.57%
$ 21.53 million $ 98,347
Mar 25, 2024 $ 0.0679
+19.42%
$ 21.65 million $ 111,615
Mar 24, 2024 $ 0.0569
+0.46%
$ 18.17 million $ 84,256
Mar 23, 2024 $ 0.0566
-2.26%
$ 18.04 million $ 111,032
Mar 22, 2024 $ 0.0577
-3.94%
$ 18.37 million $ 97,769
Mar 21, 2024 $ 0.0601
-11.20%
$ 19.09 million $ 88,350
Mar 20, 2024 $ 0.0669
+4.90%
$ 20.95 million $ 123,430
Mar 19, 2024 $ 0.0637
-4.06%
$ 19.96 million $ 82,214
Mar 18, 2024 $ 0.0666
-2.62%
$ 20.85 million $ 103,488
Mar 17, 2024 $ 0.0683
+7.62%
$ 21.39 million $ 120,876
Mar 16, 2024 $ 0.0634
-4.79%
$ 19.68 million $ 120,720
Mar 15, 2024 $ 0.0683
-7.47%
$ 21.1 million $ 194,244
Mar 14, 2024 $ 0.0737
-4.67%
$ 22.81 million $ 126,300
Mar 13, 2024 $ 0.0766
+14.13%
$ 23.66 million $ 172,140
Mar 12, 2024 $ 0.0673
-8.40%
$ 20.64 million $ 128,404
Mar 11, 2024 $ 0.0732
+5.09%
$ 22.46 million $ 146,805
Mar 10, 2024 $ 0.0696
-0.76%
$ 21.33 million $ 145,930
Mar 9, 2024 $ 0.07
+1.21%
$ 21.47 million $ 303,036
Mar 8, 2024 $ 0.0688
-8.85%
$ 21.06 million $ 303,939
Mar 7, 2024 $ 0.0757
-6.81%
$ 23.04 million $ 383,419
Mar 6, 2024 $ 0.0815
+4.35%
$ 24.84 million $ 190,352