ZKP Monthly Summary - May 2026
zkPass (ZKPUSDT) · View full coin page
In May 2026, zkPass (ZKP) declined 14.32% on Binance USDT markets, moving from an open of $0.0803 to a close of $0.0688. The month's high printed at $0.0908 while the low sat at $0.0668. Traders exchanged about $20.76M in notional volume across 31 sessions (avg $669.59K/day), with realized daily volatility near 3.05%. The strongest session was May 19 (+5.69%), and the weakest was May 12 (-7.16%).
Opening Price
$0.0803
Closing Price
$0.0688
Highest Price
$0.0908
Lowest Price
$0.0668
Monthly Gain/Loss
-14.32%
Trading Volume
$20.76M
Avg Daily Volume
$669.59K
Volatility
3.05%
Market Cap
$10.33M
Best Trading Day
May 19
(+5.69%)
Worst Trading Day
May 12
(-7.16%)
Key market insights for May 2026:
zkPass traded across 31 sessions with
464,414 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZKP — May 2026 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for zkPass in May 2026.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2026 | -0.58% | $-0.0004 | $0.0692 | $0.0700 | $0.0677 | $0.0688 | $180.39K | 2,616,605.80 | 2,992 |
| May 30, 2026 | +0.73% | +$0.0005 | $0.0685 | $0.0716 | $0.0684 | $0.0690 | $350.89K | 5,002,668.20 | 8,245 |
| May 29, 2026 | -0.58% | $-0.0004 | $0.0689 | $0.0701 | $0.0668 | $0.0685 | $427.43K | 6,249,537.80 | 6,232 |
| May 28, 2026 | -1.85% | $-0.0013 | $0.0701 | $0.0702 | $0.0673 | $0.0688 | $283.22K | 4,131,157.00 | 4,864 |
| May 27, 2026 | -3.31% | $-0.0024 | $0.0725 | $0.0735 | $0.0694 | $0.0701 | $320.72K | 4,455,686.40 | 7,828 |
| May 26, 2026 | -2.55% | $-0.0019 | $0.0744 | $0.0759 | $0.0715 | $0.0725 | $295.04K | 4,014,771.10 | 6,723 |
| May 25, 2026 | +1.22% | +$0.0009 | $0.0735 | $0.0757 | $0.0727 | $0.0744 | $155.83K | 2,087,918.40 | 4,254 |
| May 24, 2026 | -3.67% | $-0.0028 | $0.0762 | $0.0762 | $0.0716 | $0.0734 | $206.22K | 2,773,090.80 | 5,106 |
| May 23, 2026 | +1.46% | +$0.0011 | $0.0751 | $0.0773 | $0.0714 | $0.0762 | $632.85K | 8,552,386.00 | 16,676 |
| May 22, 2026 | -3.23% | $-0.0025 | $0.0775 | $0.0807 | $0.0745 | $0.0750 | $695.13K | 8,953,718.50 | 16,515 |
| May 21, 2026 | +4.72% | +$0.0035 | $0.0742 | $0.0841 | $0.0742 | $0.0777 | $1.92M | 24,033,744.60 | 39,209 |
| May 20, 2026 | -0.40% | $-0.0003 | $0.0744 | $0.0757 | $0.0729 | $0.0741 | $538.42K | 7,245,291.10 | 12,770 |
| May 19, 2026 | +5.69% | +$0.0040 | $0.0703 | $0.0773 | $0.0695 | $0.0743 | $1.45M | 19,603,891.60 | 35,316 |
| May 18, 2026 | +0.43% | +$0.0003 | $0.0700 | $0.0716 | $0.0685 | $0.0703 | $311.09K | 4,446,748.20 | 6,898 |
| May 17, 2026 | -3.05% | $-0.0022 | $0.0722 | $0.0727 | $0.0684 | $0.0700 | $378.41K | 5,315,331.00 | 7,585 |
| May 16, 2026 | -2.04% | $-0.0015 | $0.0736 | $0.0743 | $0.0698 | $0.0721 | $378.62K | 5,256,144.40 | 8,201 |
| May 15, 2026 | -3.28% | $-0.0025 | $0.0762 | $0.0799 | $0.0732 | $0.0737 | $1.02M | 13,191,215.40 | 18,657 |
| May 14, 2026 | +0.26% | +$0.0002 | $0.0759 | $0.0777 | $0.0751 | $0.0761 | $353.42K | 4,634,718.90 | 8,023 |
| May 13, 2026 | -3.79% | $-0.0030 | $0.0792 | $0.0810 | $0.0753 | $0.0762 | $557.39K | 7,124,257.10 | 12,557 |
| May 12, 2026 | -7.16% | $-0.0061 | $0.0852 | $0.0853 | $0.0782 | $0.0791 | $1.01M | 12,487,932.70 | 23,690 |
| May 11, 2026 | -3.18% | $-0.0028 | $0.0880 | $0.0884 | $0.0841 | $0.0852 | $446.89K | 5,216,614.30 | 11,571 |
| May 10, 2026 | -0.45% | $-0.0004 | $0.0884 | $0.0908 | $0.0857 | $0.0880 | $522.73K | 5,880,421.10 | 12,134 |
| May 09, 2026 | -1.88% | $-0.0017 | $0.0903 | $0.0906 | $0.0875 | $0.0886 | $301.94K | 3,389,653.30 | 8,382 |
| May 08, 2026 | +4.88% | +$0.0042 | $0.0860 | $0.0906 | $0.0858 | $0.0902 | $616.21K | 6,966,499.60 | 17,011 |
| May 07, 2026 | +0.12% | +$0.0001 | $0.0858 | $0.0872 | $0.0837 | $0.0859 | $537.41K | 6,284,390.00 | 15,127 |
| May 06, 2026 | +1.30% | +$0.0011 | $0.0846 | $0.0881 | $0.0837 | $0.0857 | $928.52K | 10,835,501.60 | 20,139 |
| May 05, 2026 | -0.94% | $-0.0008 | $0.0855 | $0.0883 | $0.0841 | $0.0847 | $902.18K | 10,445,342.40 | 22,163 |
| May 04, 2026 | +3.76% | +$0.0031 | $0.0825 | $0.0877 | $0.0815 | $0.0856 | $1.00M | 11,770,811.00 | 22,244 |
| May 03, 2026 | -5.61% | $-0.0049 | $0.0873 | $0.0873 | $0.0824 | $0.0824 | $621.44K | 7,374,259.70 | 16,140 |
| May 02, 2026 | +3.07% | +$0.0026 | $0.0846 | $0.0880 | $0.0816 | $0.0872 | $1.04M | 12,410,888.80 | 21,070 |
| May 01, 2026 | +5.35% | +$0.0043 | $0.0803 | $0.0899 | $0.0797 | $0.0846 | $2.37M | 27,637,702.80 | 46,092 |
ZKP — May 2026 day-wise summary (calendar)
Scan bullish and bearish sessions for zkPass across May 2026.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+5.35%
$0.0846
2
+3.07%
$0.0872
3
-5.61%
$0.0824
4
+3.76%
$0.0856
5
-0.94%
$0.0847
6
+1.30%
$0.0857
7
+0.12%
$0.0859
8
+4.88%
$0.0902
9
-1.88%
$0.0886
10
-0.45%
$0.0880
11
-3.18%
$0.0852
12
-7.16%
$0.0791
13
-3.79%
$0.0762
14
+0.26%
$0.0761
15
-3.28%
$0.0737
16
-2.04%
$0.0721
17
-3.05%
$0.0700
18
+0.43%
$0.0703
19
+5.69%
$0.0743
20
-0.40%
$0.0741
21
+4.72%
$0.0777
22
-3.23%
$0.0750
23
+1.46%
$0.0762
24
-3.67%
$0.0734
25
+1.22%
$0.0744
26
-2.55%
$0.0725
27
-3.31%
$0.0701
28
-1.85%
$0.0688
29
-0.58%
$0.0685
30
+0.73%
$0.0690
31
-0.58%
$0.0688
ZKP — May 2026 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for zkPass in May 2026.
Monthly Summaries for ZKP
Explore other months of zkPass price history by year.
Explore summaries for May 2026
Compare how other coins performed in the same month.
Keep researching ZKP
Switch to a shorter timeframe or size a position using the numbers above.