ZKBase (ZKB) historical data and Live price

ZKBase

ZKB

$ 0.045885 + 0.744 %

0.00000071 BTC

MARKET CAP
9.059 M

24H VOLUME
1.917 M

CIRC.SUPPLY
197.44 M

MAX SUPPLY
600 M

ZKB

USD

Rank1,120

1H -0.41 %

24H 0.74 %

7D -2.71 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	0.046	0.05	0.046	0.048	1,967,045.53	9,556,482.34
5/4/24	0.05	0.05	0.046	0.046	2,100,286.91	9,174,352.42
5/3/24	0.047	0.05	0.046	0.05	2,348,393.38	9,857,565.1
5/2/24	0.049	0.057	0.046	0.047	2,732,533.29	9,198,632.06
5/1/24	0.049	0.052	0.045	0.049	2,730,997.46	9,644,867.55
4/30/24	0.05	0.053	0.046	0.049	2,447,982.06	9,594,418.9
4/29/24	0.061	0.061	0.05	0.05	2,302,126.54	9,906,414.61
4/28/24	0.042	0.061	0.04	0.061	2,606,612.3	12,003,399.69
4/27/24	0.031	0.044	0.029	0.042	2,265,738.51	8,249,939.49
4/26/24	0.032	0.032	0.031	0.031	1,959,438.83	6,118,579.08
4/25/24	0.032	0.034	0.032	0.032	2,491,737.21	6,345,638.9
4/24/24	0.033	0.033	0.032	0.032	2,285,041.67	6,393,550.82
4/23/24	0.035	0.035	0.033	0.033	2,198,486.75	6,526,477.67
4/22/24	0.035	0.035	0.034	0.035	2,058,075.26	6,935,464
4/21/24	0.034	0.035	0.034	0.034	2,010,562.77	6,806,586.76
4/20/24	0.033	0.034	0.032	0.034	2,127,624.23	6,666,914.63
4/19/24	0.035	0.035	0.032	0.033	2,955,275.38	6,457,631.82
4/18/24	0.034	0.037	0.033	0.035	2,522,262.43	6,834,791.3
4/17/24	0.033	0.034	0.032	0.034	2,563,949.01	6,617,274.97
4/16/24	0.035	0.035	0.032	0.033	2,741,781.8	6,531,219.6
4/15/24	0.035	0.036	0.034	0.035	2,478,225.06	6,850,446.66
4/13/24	0.037	0.038	0.032	0.033	2,987,259.7	6,479,172.55
4/12/24	0.042	0.042	0.037	0.037	2,392,580.03	7,355,160.94
4/11/24	0.04	0.043	0.04	0.041	2,423,261.42	8,185,925.88
4/10/24	0.04	0.041	0.039	0.04	2,376,440.45	7,834,418.96
4/9/24	0.042	0.043	0.039	0.04	2,402,722.11	7,817,202.53
4/8/24	0.043	0.043	0.041	0.042	2,149,798.02	8,205,002.35
4/7/24	0.039	0.043	0.039	0.043	1,782,993.68	8,440,730.32
4/6/24	0.039	0.04	0.038	0.039	2,038,329.97	7,703,840.39
4/5/24	0.039	0.04	0.038	0.039	2,492,452.69	7,772,293.48
4/4/24	0.041	0.041	0.039	0.039	2,444,492.85	7,766,634.1
4/3/24	0.041	0.043	0.039	0.041	2,624,378.5	8,127,861.66
4/2/24	0.042	0.042	0.04	0.041	2,801,688.28	8,076,390.54
4/1/24	0.043	0.044	0.041	0.042	2,643,021.13	8,230,079.08
3/31/24	0.044	0.044	0.043	0.043	1,979,419.06	8,550,258.58
3/30/24	0.044	0.045	0.043	0.044	2,294,976.48	8,658,854.44
3/29/24	0.045	0.047	0.044	0.044	2,444,690.83	8,632,843.49
3/28/24	0.044	0.047	0.044	0.045	2,783,333.33	8,966,982.24
3/27/24	0.044	0.046	0.043	0.044	2,862,309.62	8,729,647.67
3/26/24	0.045	0.047	0.043	0.044	2,801,371.26	8,748,071.92
3/25/24	0.045	0.047	0.043	0.045	2,601,056.25	8,815,961.28
3/24/24	0.044	0.048	0.044	0.045	2,310,312.25	8,976,986.47
3/23/24	0.042	0.045	0.041	0.044	2,497,289.12	8,735,921.83
3/22/24	0.042	0.043	0.042	0.042	2,685,858.1	8,243,341.16
3/21/24	0.045	0.045	0.042	0.042	3,119,935.87	8,363,852.36
3/20/24	0.044	0.048	0.042	0.045	3,291,440.89	8,807,188.82
3/19/24	0.044	0.045	0.042	0.044	3,253,251.35	8,700,911.77
3/18/24	0.047	0.047	0.043	0.044	3,098,529.37	8,700,517.02
3/17/24	0.052	0.052	0.045	0.047	3,245,785.71	9,246,206.28
3/16/24	0.053	0.053	0.049	0.052	3,184,558.68	10,226,198.38
3/15/24	0.055	0.056	0.048	0.053	3,830,238.8	10,427,856.06
3/14/24	0.062	0.067	0.054	0.055	3,466,561.65	10,951,595.96
3/13/24	0.055	0.064	0.052	0.062	3,430,141.07	12,183,249.14
3/12/24	0.05	0.056	0.049	0.055	3,420,901.36	10,931,891.82
3/11/24	0.045	0.055	0.044	0.05	3,399,864.19	9,835,145
3/10/24	0.044	0.046	0.042	0.045	2,704,845.76	8,837,513.49
3/9/24	0.041	0.044	0.041	0.044	2,784,387.24	8,703,368.99
3/8/24	0.042	0.043	0.04	0.041	3,130,162.95	8,028,268.85
3/7/24	0.04	0.042	0.039	0.042	3,189,372.19	8,265,495.84
3/6/24	0.042	0.042	0.039	0.04	4,081,144.64	7,836,072.59
3/5/24	0.043	0.045	0.04	0.042	3,763,501.38	8,209,966.38
3/4/24	0.044	0.045	0.042	0.043	3,326,904.13	8,489,353.04
3/3/24	0.044	0.045	0.041	0.044	2,999,289.02	8,607,191.35
3/2/24	0.043	0.046	0.042	0.044	2,878,991.99	8,708,549.52
3/1/24	0.044	0.044	0.041	0.043	3,363,420.91	8,421,781.67
2/29/24	0.045	0.047	0.043	0.044	3,916,625.68	8,697,945.57
2/28/24	0.044	0.047	0.044	0.045	2,552,650.75	8,916,536.47
2/27/24	0.046	0.048	0.044	0.044	2,503,910.2	8,783,305.19
2/26/24	0.046	0.046	0.045	0.046	1,615,633.64	9,087,270.01
2/25/24	0.046	0.047	0.045	0.046	1,408,716.27	9,041,977.5
2/24/24	0.046	0.048	0.045	0.046	1,577,182.42	9,167,339.32
2/23/24	0.048	0.048	0.044	0.046	1,730,462.24	9,105,405.61
2/22/24	0.046	0.051	0.045	0.048	1,928,852.94	9,525,066.5
2/21/24	0.044	0.048	0.044	0.046	2,022,486.5	8,987,582.55
2/20/24	0.044	0.045	0.044	0.044	2,227,782.63	8,767,843.91
2/19/24	0.046	0.047	0.044	0.044	1,782,745.99	8,679,617.86
2/18/24	0.046	0.046	0.045	0.046	1,554,952.91	9,115,055.78
2/17/24	0.046	0.047	0.045	0.046	1,657,749.6	9,067,313.2
2/16/24	0.049	0.05	0.045	0.046	2,005,859.04	9,021,480.08
2/15/24	0.046	0.05	0.046	0.049	2,106,870.91	9,713,483.51
2/14/24	0.045	0.048	0.044	0.046	1,912,445.13	9,158,310.53
2/13/24	0.047	0.047	0.045	0.045	2,003,055.78	8,851,332.47
2/12/24	0.046	0.047	0.045	0.047	1,703,492.04	9,189,532.68
2/11/24	0.046	0.047	0.046	0.046	1,540,443.05	9,131,316.12
2/10/24	0.046	0.049	0.046	0.046	1,658,546.18	9,155,586.02
2/9/24	0.047	0.049	0.044	0.046	2,051,570.7	9,178,264.73
2/8/24	0.048	0.048	0.046	0.047	1,623,575.31	9,376,125.4
2/7/24	0.048	0.051	0.046	0.048	1,418,225.78	9,454,585.64
2/6/24	0.05	0.051	0.047	0.048	2,079,596.05	9,530,692.76
2/5/24	0.05	0.05	0.049	0.05	1,961,374.33	9,845,342.37

Similar Coins