zkSwap Finance (ZF) historical data and Live price

zkSwap Finance

ZF

$ 0.019199 + 1.548 %

0.00000028 BTC

MARKET CAP
7.914 M

24H VOLUME
9.442 M

CIRC.SUPPLY
412.204 M

MAX SUPPLY
1 B

ZF

USD

Rank1,117

1H -0.03 %

24H 1.55 %

7D -9.93 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.018	0.019	0.018	0.019	9,489,936.59	7,921,665.66
7/25/24	0.02	0.02	0.018	0.018	9,174,015.97	7,554,948.98
7/24/24	0.021	0.021	0.02	0.02	1,842,611.07	8,117,203.87
7/23/24	0.021	0.021	0.02	0.021	1,622,640.45	8,507,397.42
7/22/24	0.023	0.023	0.021	0.021	1,893,250.5	8,517,657.02
7/21/24	0.021	0.026	0.021	0.023	1,858,195.45	9,334,762.27
7/20/24	0.021	0.023	0.021	0.021	1,750,992.35	8,751,375.7
7/19/24	0.02	0.022	0.02	0.021	1,995,273.07	8,633,401.39
7/18/24	0.02	0.021	0.02	0.02	1,883,016.04	8,313,578.65
7/17/24	0.021	0.023	0.02	0.02	1,719,088.13	8,327,244.79
7/16/24	0.021	0.028	0.02	0.021	1,302,743.35	8,395,065.54
7/15/24	0.016	0.021	0.016	0.02	4,611,803.34	8,149,507.83
7/14/24	0.015	0.017	0.015	0.016	823,756.77	6,658,719.63
7/13/24	0.015	0.016	0.015	0.016	2,434,571.31	6,285,001.13
7/12/24	0.015	0.015	0.014	0.015	3,110,795.72	6,003,550.42
7/11/24	0.015	0.015	0.015	0.015	4,774,952.3	5,926,502.46
7/10/24	0.014	0.015	0.014	0.015	2,661,328.36	5,945,236.18
7/9/24	0.014	0.015	0.014	0.014	2,793,057.96	5,712,058.47
7/8/24	0.014	0.014	0.013	0.014	1,367,182.86	5,567,636.46
7/7/24	0.015	0.015	0.014	0.014	1,268,142.2	5,471,458.44
7/6/24	0.014	0.015	0.014	0.015	1,471,953.19	5,908,723.11
7/5/24	0.014	0.015	0.013	0.014	1,437,194.6	5,591,087.64
7/4/24	0.016	0.016	0.014	0.014	916,881.91	5,652,777.14
7/3/24	0.016	0.017	0.015	0.016	1,468,577.17	6,334,771.39
7/2/24	0.016	0.016	0.016	0.016	1,237,495.31	6,368,798.8
7/1/24	0.017	0.017	0.016	0.016	524,757.23	6,589,706.2
6/30/24	0.016	0.017	0.016	0.017	2,845,769	6,661,822.43
6/29/24	0.016	0.017	0.016	0.016	3,698,086.13	6,289,281.79
6/28/24	0.017	0.018	0.016	0.016	3,759,047.34	6,217,041.32
6/27/24	0.018	0.019	0.017	0.017	2,532,274.65	6,884,743.65
6/26/24	0.018	0.019	0.018	0.018	1,386,173.65	7,025,292.38
6/25/24	0.019	0.019	0.018	0.018	3,744,771.61	7,323,114.23
6/24/24	0.019	0.019	0.017	0.019	3,281,106.5	7,571,271.61
6/23/24	0.019	0.02	0.018	0.019	3,576,276.12	7,562,236.82
6/22/24	0.022	0.022	0.019	0.019	2,913,921.78	7,498,975.77
6/21/24	0.022	0.022	0.021	0.022	1,781,043.19	8,694,231.49
6/20/24	0.024	0.024	0.022	0.022	1,261,290.76	8,786,117.57
6/19/24	0.021	0.024	0.021	0.024	1,496,081.97	9,381,384.77
6/18/24	0.023	0.023	0.021	0.021	1,739,350.22	8,534,509.36
6/17/24	0.027	0.027	0.023	0.023	2,926,637.82	9,221,862
6/16/24	0.027	0.028	0.026	0.027	625,089.18	10,301,968.76
6/15/24	0.027	0.028	0.027	0.027	11,990,003.42	10,248,646.6
6/14/24	0.029	0.03	0.025	0.027	3,516,299.47	10,330,330.76
6/13/24	0.031	0.032	0.026	0.029	1,189,984.29	11,260,146.55
6/12/24	0.039	0.04	0.031	0.031	11,500,874.78	11,728,288.92
6/11/24	0.043	0.043	0.036	0.039	4,876,193.97	14,589,757.24
6/10/24	0.047	0.047	0.042	0.043	6,879,248.85	16,015,132.71
6/9/24	0.047	0.047	0.046	0.047	1,795,075.81	17,449,817.85
6/8/24	0.047	0.048	0.047	0.047	3,198,220.43	17,409,656.37
6/7/24	0.048	0.049	0.044	0.047	3,104,482.9	17,459,173.03
6/6/24	0.048	0.048	0.048	0.048	2,756,595.95	17,890,701.48
6/5/24	0.05	0.05	0.047	0.048	2,818,615.45	17,728,027.48
6/4/24	0.046	0.05	0.046	0.05	1,289,929.73	18,591,083.34
6/3/24	0.049	0.049	0.046	0.046	2,854,223.17	17,254,547.2
6/2/24	0.051	0.052	0.049	0.049	1,772,686.1	17,879,377.46
6/1/24	0.05	0.052	0.05	0.051	1,687,076.19	18,599,578.44
5/31/24	0.055	0.056	0.046	0.05	5,852,008.19	18,070,122.05
5/30/24	0.056	0.06	0.053	0.055	5,787,520.18	19,636,635.2
5/29/24	0.058	0.058	0.054	0.056	6,594,131.94	20,108,562.79
5/28/24	0.056	0.062	0.055	0.058	925,059.38	20,633,997.5
5/27/24	0.056	0.059	0.052	0.056	9,355,231.93	19,784,946.37
5/26/24	0.055	0.057	0.055	0.056	4,755,276.27	19,653,620.47
5/25/24	0.055	0.056	0.054	0.055	12,497,815.06	19,486,339.66
5/24/24	0.054	0.056	0.053	0.055	5,609,178.52	19,571,895.58
5/23/24	0.056	0.056	0.052	0.054	2,880,284.24	19,091,683.87
5/22/24	0.058	0.058	0.054	0.056	2,941,209.23	19,651,767.67
5/21/24	0.056	0.059	0.056	0.058	2,077,572.51	20,439,245.69
5/20/24	0.05	0.057	0.049	0.056	2,706,457.2	19,888,361.83
5/19/24	0.051	0.052	0.05	0.05	2,496,022.21	17,546,118.47
5/18/24	0.054	0.054	0.051	0.051	3,052,305.79	18,066,192.31
5/17/24	0.051	0.054	0.051	0.054	2,280,587.43	18,946,909.16
5/16/24	0.056	0.056	0.051	0.051	777,274.24	21,703,422.07
5/15/24	0.054	0.057	0.053	0.056	10,070,691.86	19,840,588.74
5/14/24	0.056	0.057	0.053	0.054	8,606,589.04	18,816,065.35
5/13/24	0.057	0.059	0.055	0.056	5,656,555.68	19,618,036.25
5/12/24	0.056	0.057	0.056	0.057	6,778,172.2	19,560,810.21
5/11/24	0.057	0.057	0.055	0.056	7,183,309.05	19,130,116.47
5/10/24	0.058	0.061	0.055	0.057	5,650,736.89	19,514,108.41

Similar Coins