ZKC Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.02684588 | $0.02773222 | $0.02606074 | $0.02677077 | $1.60M |
| 2026-11-08 | $0.02860064 | $0.02860141 | $0.02616324 | $0.02683788 | $1.79M |
| 2026-11-07 | $0.02915001 | $0.02954199 | $0.02820375 | $0.02855816 | $1.57M |
| 2026-11-06 | $0.02814181 | $0.02934986 | $0.028054 | $0.02898986 | $1.56M |
| 2026-11-05 | $0.0308547 | $0.03117226 | $0.02771796 | $0.02795337 | $2.13M |
| 2026-11-04 | $0.03072846 | $0.03100956 | $0.02942765 | $0.03087674 | $2.26M |
| 2026-11-03 | $0.03102423 | $0.03113536 | $0.03014587 | $0.03076835 | $1.68M |
| 2026-11-02 | $0.03191733 | $0.03235263 | $0.03056537 | $0.03101027 | $1.96M |
| 2026-11-01 | $0.03184875 | $0.03297755 | $0.03152287 | $0.03183219 | $1.99M |
| 2026-10-31 | $0.03155216 | $0.03279719 | $0.03103644 | $0.03203241 | $2.19M |
| 2026-10-30 | $0.03005645 | $0.0317791 | $0.02862137 | $0.03152231 | $2.86M |
| 2026-10-29 | $0.03351266 | $0.03351817 | $0.030052 | $0.03009291 | $2.58M |
| 2026-10-28 | $0.03389631 | $0.03440216 | $0.03269381 | $0.03360912 | $3.39M |
| 2026-10-27 | $0.03284665 | $0.03372494 | $0.03199985 | $0.03355788 | $2.42M |
| 2026-10-26 | $0.03293076 | $0.03366578 | $0.03189656 | $0.03275823 | $3.19M |
| 2026-10-25 | $0.03499948 | $0.03499948 | $0.03279571 | $0.03305196 | $3.95M |
| 2026-10-24 | $0.03518209 | $0.03829133 | $0.03345976 | $0.03524081 | $13.78M |
| 2026-10-23 | $0.03310963 | $0.0371197 | $0.03305019 | $0.03546723 | $7.11M |
| 2026-10-22 | $0.03504992 | $0.03506995 | $0.03273983 | $0.03309443 | $1.91M |
| 2026-10-21 | $0.03462354 | $0.03547709 | $0.0344723 | $0.03493515 | $2.15M |
| 2026-10-20 | $0.03336199 | $0.03464367 | $0.03267451 | $0.03459349 | $2.07M |
| 2026-10-19 | $0.0332185 | $0.03358495 | $0.03257363 | $0.03335436 | $1.66M |
| 2026-10-18 | $0.03487098 | $0.03498916 | $0.03168704 | $0.03318626 | $2.56M |
| 2026-10-17 | $0.03518666 | $0.03586183 | $0.03359539 | $0.03485071 | $3.17M |
| 2026-10-16 | $0.03635999 | $0.03635999 | $0.03419337 | $0.03522775 | $2.79M |
| 2026-10-15 | $0.03782633 | $0.03782633 | $0.0348388 | $0.03627853 | $2.97M |
| 2026-10-14 | $0.03859134 | $0.03911616 | $0.0370261 | $0.03765941 | $1.99M |
| 2026-10-13 | $0.0382904 | $0.03909284 | $0.03692631 | $0.03862153 | $2.34M |
| 2026-10-12 | $0.04114919 | $0.04136876 | $0.03815758 | $0.03827409 | $2.30M |
| 2026-10-11 | $0.04051421 | $0.04142282 | $0.04020429 | $0.04120977 | $2.15M |