CCC - CoinMarketCap • USD
zkSync USD (ZK24091-USD)
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.169463 | 0.171910 | 0.163089 | 0.163317 | 0.163317 | 170,117,040 |
Jun 25, 2024 | 0.169831 | 0.176365 | 0.161559 | 0.169469 | 0.169469 | 221,900,352 |
Jun 24, 2024 | 0.167751 | 0.171699 | 0.156682 | 0.169991 | 0.169991 | 277,693,428 |
Jun 23, 2024 | 0.182327 | 0.185609 | 0.166168 | 0.167747 | 0.167747 | 155,008,187 |
Jun 22, 2024 | 0.181910 | 0.188177 | 0.173477 | 0.182486 | 0.182486 | 225,136,876 |
Jun 21, 2024 | 0.198217 | 0.202769 | 0.176695 | 0.181888 | 0.181888 | 330,911,246 |
Jun 20, 2024 | 0.223931 | 0.224039 | 0.192338 | 0.198179 | 0.198179 | 397,023,454 |
Jun 19, 2024 | 0.219835 | 0.237205 | 0.214724 | 0.223931 | 0.223931 | 574,866,579 |
Jun 18, 2024 | 0.213884 | 0.231098 | 0.190973 | 0.219599 | 0.219599 | 797,165,844 |
Jun 17, 2024 | 0.286902 | 0.309294 | 0.211163 | 0.214172 | 0.214172 | 989,850,958 |
Related Tickers
BTC-USD Bitcoin USD
61,503.48
+0.63%
ETH-USD Ethereum USD
3,381.73
+0.28%
USDT-USD Tether USDt USD
1.00
+0.02%
BNB-USD BNB USD
573.68
+0.41%
SOL-USD Solana USD
137.28
-0.31%
USDC-USD USD Coin USD
1.00
-0.03%
STETH-USD Lido Staked ETH USD
3,378.83
+0.14%
XRP-USD XRP USD
0.47
-0.34%
TON11419-USD Toncoin USD
7.47
-1.52%
DOGE-USD Dogecoin USD
0.12
+0.90%
ADA-USD Cardano USD
0.39
-1.19%
WSTETH-USD Lido wstETH USD
3,951.45
+0.04%
WETH-USD WETH USD
3,377.50
+0.07%
TRX-USD TRON USD
0.12
+2.02%
WTRX-USD Wrapped TRON USD
0.12
+1.86%
SHIB-USD Shiba Inu USD
0.00
+1.11%
AVAX-USD Avalanche USD
26.06
+3.46%
WBTC-USD Wrapped Bitcoin USD
61,491.25
+0.31%
LINK-USD Chainlink USD
14.02
+0.75%
DOT-USD Polkadot USD
5.88
+0.42%
BCH-USD Bitcoin Cash USD
377.51
-0.82%
EETH-USD ether.fi Staked ETH USD
3,370.29
+0.04%
NEAR-USD NEAR Protocol USD
5.22
-6.48%
UNI7083-USD Uniswap USD
9.36
-0.90%
MATIC-USD Polygon USD
0.55
-2.88%
WEETH-USD Wrapped eETH USD
3,513.16
+0.15%
LTC-USD Litecoin USD
71.82
+1.55%
DAI-USD Dai USD
1.00
+0.01%
LEO-USD UNUS SED LEO USD
5.73
-0.38%
PEPE24478-USD Pepe USD
0.00
+4.35%
KAS-USD Kaspa USD
0.16
+3.08%
ICP-USD Internet Computer USD
8.26
+1.04%
USDE29470-USD Ethena USDe USD
1.00
+0.06%
BTCB-USD Bitcoin BEP2 USD
61,365.64
+0.15%
ETC-USD Ethereum Classic USD
23.59
+0.78%
EZETH-USD Renzo Restaked ETH USD
3,410.40
+0.16%
WBETH-USD Wrapped Beacon ETH USD
3,517.60
+0.12%
APT21794-USD Aptos USD
6.82
-2.91%
XMR-USD Monero USD
165.63
+1.76%
RNDR-USD Render USD
7.52
-3.87%
HBAR-USD Hedera USD
0.08
-3.42%
ATOM-USD Cosmos USD
6.84
-1.63%
XLM-USD Stellar USD
0.09
+0.47%
ARB11841-USD Arbitrum USD
0.82
-1.45%
STX4847-USD Stacks USD
1.73
+1.42%
MNT27075-USD Mantle USD
0.77
+2.14%
OKB-USD OKB USD
41.66
+0.40%
FIL-USD Filecoin USD
4.40
-0.62%
CRO-USD Cronos USD
0.09
-1.98%
IMX10603-USD Immutable USD
1.54
-1.25%
FDUSD-USD First Digital USD USD
1.00
+0.03%
MKR-USD Maker USD
2,363.40
+1.63%
LDO-USD Lido DAO USD
2.41
+0.81%
VET-USD VeChain USD
0.03
-0.46%
INJ-USD Injective USD
22.64
-1.97%
GRT6719-USD The Graph USD
0.22
-0.02%
SUI20947-USD Sui USD
0.85
-4.51%
WIF-USD dogwifhat USD
1.99
+3.62%
TAO22974-USD Bittensor USD
283.68
+0.60%
OP-USD Optimism USD
1.75
+0.34%
RETH-USD Rocket Pool ETH USD
3,748.44
+0.15%
AR-USD Arweave USD
27.89
-6.46%
ONDO-USD Ondo USD
1.21
+0.89%
SUSDE-USD Ethena Staked USDe USD
1.08
+0.17%
FLOKI-USD FLOKI USD
0.00
+0.62%
NOT-USD Notcoin USD
0.02
+9.31%
FTM-USD Fantom USD
0.57
-4.08%
METH29035-USD Mantle Staked Ether USD
3,505.80
+0.19%
THETA-USD Theta Network USD
1.60
-0.08%
BRETT29743-USD Brett (Based) USD
0.16
+2.18%
JITOSOL-USD Jito Staked SOL USD
153.47
-0.48%
BGB-USD Bitget Token USD
1.11
+0.40%
BONK-USD Bonk USD
0.00
+0.21%
ZBU-USD Zeebu USD
4.64
+3.66%
FET-USD Fetch.ai USD
1.74
+4.24%
JASMY-USD JasmyCoin USD
0.03
-1.14%
RUNE-USD THORChain USD
4.16
+1.18%
AAVE-USD Aave USD
91.26
-0.97%
TIA22861-USD Celestia USD
6.58
-4.79%
FLZ-USD Fellaz USD
2.57
-1.33%
CORE23254-USD Core USD
1.34
-1.56%
PYTH-USD Pyth Network USD
0.32
-3.42%
ALGO-USD Algorand USD
0.14
+1.67%
SEI-USD Sei USD
0.36
-3.20%
CHEEL-USD Cheelee USD
19.89
+0.67%
JUP29210-USD Jupiter USD
0.79
-0.89%
RSETH-USD Kelp DAO Restaked ETH USD
3,406.17
+0.07%
FLR-USD Flare USD
0.02
+0.94%
FLOW-USD Flow USD
0.63
-1.01%
KCS-USD KuCoin Token USD
9.83
+1.67%
AGIX-USD SingularityNET USD
0.72
+3.59%
STRK22691-USD Starknet USD
0.71
-2.66%
QNT-USD Quant USD
76.14
+0.88%
WBNB-USD Wrapped BNB USD
573.79
+0.40%
AXS-USD Axie Infinity USD
6.16
-0.93%
GALA-USD Gala USD
0.03
+0.06%
BSV-USD Bitcoin SV USD
44.97
+0.48%
ENA-USD Ethena USD
0.57
+1.84%
EOS-USD EOS USD
0.58
+0.24%
PENDLE-USD Pendle USD
5.51
-5.70%