ZKC Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.04139061 | $0.04255425 | $0.04022935 | $0.04200904 | $4.03M |
| 2026-09-23 | $0.04277871 | $0.04368633 | $0.04033606 | $0.04089817 | $4.49M |
| 2026-09-22 | $0.04133762 | $0.04317437 | $0.04115156 | $0.04273729 | $4.13M |
| 2026-09-21 | $0.0400377 | $0.04182984 | $0.03935039 | $0.04156638 | $4.10M |
| 2026-09-20 | $0.0406493 | $0.04082756 | $0.03880675 | $0.03982794 | $3.15M |
| 2026-09-19 | $0.04022263 | $0.0410956 | $0.03945236 | $0.04074758 | $4.21M |
| 2026-09-18 | $0.03797688 | $0.04015434 | $0.03783366 | $0.04014854 | $4.47M |
| 2026-09-17 | $0.03817414 | $0.03874001 | $0.03735976 | $0.03816075 | $3.78M |
| 2026-09-16 | $0.0386472 | $0.03929096 | $0.03724234 | $0.03832966 | $6.56M |
| 2026-09-15 | $0.04683751 | $0.04709607 | $0.03823419 | $0.03895379 | $11.60M |
| 2026-09-14 | $0.04653614 | $0.04754891 | $0.04616884 | $0.04680471 | $2.27M |
| 2026-09-13 | $0.04696682 | $0.04905848 | $0.04621428 | $0.04661568 | $2.45M |
| 2026-09-12 | $0.0462614 | $0.04755477 | $0.0462614 | $0.04693526 | $2.08M |
| 2026-09-11 | $0.04473183 | $0.04656984 | $0.04402257 | $0.04583273 | $2.92M |
| 2026-09-10 | $0.04806973 | $0.04828375 | $0.0446655 | $0.04473086 | $4.29M |
| 2026-09-09 | $0.04934796 | $0.04999598 | $0.04697205 | $0.04833828 | $5.01M |
| 2026-09-08 | $0.04906483 | $0.04988489 | $0.04766761 | $0.04937055 | $86.01M |
| 2026-09-07 | $0.04906545 | $0.04969181 | $0.04750903 | $0.0490997 | $24.38M |
| 2026-09-06 | $0.04971917 | $0.05080227 | $0.04801029 | $0.04895272 | $24.51M |
| 2026-09-05 | $0.04904083 | $0.05134999 | $0.04884993 | $0.04961346 | $141.08M |
| 2026-09-04 | $0.04983025 | $0.05278854 | $0.04764232 | $0.04887168 | $119.43M |
| 2026-09-03 | $0.04765643 | $0.05030361 | $0.04577283 | $0.04952392 | $16.24M |
| 2026-09-02 | $0.04856725 | $0.05360552 | $0.04633331 | $0.04774274 | $12.78M |
| 2026-09-01 | $0.05389206 | $0.05750063 | $0.04788535 | $0.04866994 | $13.96M |
| 2026-08-31 | $0.05826547 | $0.06695226 | $0.0521014 | $0.05240132 | $36.57M |
| 2026-08-30 | $0.03973513 | $0.07177913 | $0.039592 | $0.06041762 | $132.80M |
| 2026-08-29 | $0.03939596 | $0.04270467 | $0.03902518 | $0.03978744 | $5.30M |
| 2026-08-28 | $0.04066675 | $0.04092273 | $0.03858961 | $0.03933518 | $1.68M |
| 2026-08-27 | $0.04082133 | $0.04118823 | $0.04022624 | $0.04074341 | $1.66M |
| 2026-08-26 | $0.0394664 | $0.04082718 | $0.03926247 | $0.04082718 | $1.78M |