ZKEVM Historical USD Price
Daily close · Dec 14, 2023 → Nov 5, 2024Daily price history
Oct 5, 2024 → Nov 5, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-11-05 | $0.00025098 | $0.00025964 | $0.00025058 | $0.00025603 | $1,305.89 |
| 2024-11-04 | $0.00025325 | $0.0002561 | $0.00024733 | $0.00025086 | $1,279.51 |
| 2024-11-03 | $0.00025817 | $0.00025845 | $0.00024918 | $0.00025341 | $1,292.51 |
| 2024-11-02 | $0.0002602 | $0.00026182 | $0.0002558 | $0.00025818 | $1,316.88 |
| 2024-11-01 | $0.00026188 | $0.00026574 | $0.00025825 | $0.00026021 | $1,327.20 |
| 2024-10-31 | $0.00027046 | $0.00027071 | $0.00025989 | $0.00026195 | $1,336.10 |
| 2024-10-30 | $0.00027513 | $0.00027521 | $0.00027005 | $0.00027055 | $1,379.96 |
| 2024-10-29 | $0.00027292 | $0.0002777 | $0.00027257 | $0.00027513 | $1,403.33 |
| 2024-10-28 | $0.00026967 | $0.00027407 | $0.000268 | $0.00027291 | $1,391.97 |
| 2024-10-27 | $0.00026506 | $0.00026841 | $0.00026439 | $0.00026776 | $1,365.73 |
| 2024-10-26 | $0.00026118 | $0.0002666 | $0.00026019 | $0.00026506 | $1,351.97 |
| 2024-10-25 | $0.00027017 | $0.00027127 | $0.00025798 | $0.00026115 | $1,332.03 |
| 2024-10-24 | $0.00026569 | $0.00027142 | $0.00026519 | $0.0002701 | $1,377.64 |
| 2024-10-23 | $0.0002699 | $0.0002699 | $0.00026049 | $0.00026588 | $1,356.11 |
| 2024-10-22 | $0.00026038 | $0.000271 | $0.00026016 | $0.00026973 | $1,375.76 |
| 2024-10-19 | $0.00023865 | $0.00023925 | $0.00023715 | $0.000238 | $1.36 |
| 2024-10-18 | $0.00023585 | $0.0002396 | $0.0002356 | $0.00023853 | $1.36 |
| 2024-10-17 | $0.00023928 | $0.00024091 | $0.00023312 | $0.00023573 | $1.35 |
| 2024-10-16 | $0.00023673 | $0.00024082 | $0.00023487 | $0.00023915 | $1.37 |
| 2024-10-15 | $0.0002347 | $0.00023854 | $0.00023048 | $0.00023652 | $1.35 |
| 2024-10-14 | $0.00022776 | $0.00023551 | $0.00022688 | $0.00023444 | $1.34 |
| 2024-10-13 | $0.00022951 | $0.00023011 | $0.00022509 | $0.00022767 | $1.30 |
| 2024-10-12 | $0.00022833 | $0.00023038 | $0.0002283 | $0.00022947 | $1.31 |
| 2024-10-11 | $0.00022425 | $0.00022955 | $0.00022304 | $0.00022805 | $1.30 |
| 2024-10-10 | $0.00022708 | $0.00022786 | $0.00021996 | $0.00022415 | $1.28 |
| 2024-10-09 | $0.00023129 | $0.00023279 | $0.00022573 | $0.00022707 | $1.30 |
| 2024-10-08 | $0.0002248 | $0.00023307 | $0.00022304 | $0.00023102 | $1.32 |
| 2024-10-07 | $0.00022687 | $0.000231 | $0.00022451 | $0.00022451 | $1.28 |
| 2024-10-06 | $0.000224 | $0.00022718 | $0.0002234 | $0.00022685 | $1.30 |
| 2024-10-05 | $0.00022364 | $0.0002246 | $0.0002222 | $0.000224 | $1.28 |