ZKJ Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.0065747 | $0.00662427 | $0.00642869 | $0.00659421 | $297,856.57 |
| 2026-09-23 | $0.0065827 | $0.00674828 | $0.00644929 | $0.00657976 | $304,604.28 |
| 2026-09-22 | $0.00693992 | $0.00695012 | $0.00648391 | $0.00659921 | $407,822.06 |
| 2026-09-21 | $0.00662004 | $0.00727405 | $0.00643097 | $0.00695836 | $709,497.34 |
| 2026-09-20 | $0.00659047 | $0.0067125 | $0.00657686 | $0.00661595 | $266,564.07 |
| 2026-09-19 | $0.00659498 | $0.00694993 | $0.00632494 | $0.00659833 | $762,014.43 |
| 2026-09-18 | $0.00656514 | $0.00675047 | $0.00647013 | $0.00658804 | $274,912.93 |
| 2026-09-17 | $0.00650995 | $0.00686878 | $0.00612374 | $0.00656097 | $608,011.09 |
| 2026-09-16 | $0.00641425 | $0.007205 | $0.0063764 | $0.00646339 | $1.34M |
| 2026-09-15 | $0.00655521 | $0.00690262 | $0.00625153 | $0.0064199 | $1.20M |
| 2026-09-14 | $0.00739931 | $0.00741572 | $0.00595803 | $0.00672993 | $1.73M |
| 2026-09-13 | $0.00586465 | $0.00749571 | $0.00586465 | $0.0073866 | $2.02M |
| 2026-09-12 | $0.00580727 | $0.00625588 | $0.00563554 | $0.00589306 | $692,188.50 |
| 2026-09-11 | $0.00551045 | $0.0058236 | $0.00542283 | $0.00578373 | $326,834.61 |
| 2026-09-10 | $0.00547367 | $0.00595367 | $0.0053167 | $0.005514 | $532,426.50 |
| 2026-09-09 | $0.00570627 | $0.00576347 | $0.00538522 | $0.00545934 | $252,444.39 |
| 2026-09-08 | $0.00565221 | $0.00579664 | $0.00562345 | $0.00570613 | $417,928.56 |
| 2026-09-07 | $0.00563518 | $0.006083 | $0.00554813 | $0.00565562 | $440,853.03 |
| 2026-09-06 | $0.00555394 | $0.00574482 | $0.00552091 | $0.005663 | $220,297.29 |
| 2026-09-05 | $0.00555275 | $0.00584982 | $0.00549547 | $0.00555694 | $279,679.25 |
| 2026-09-04 | $0.0055404 | $0.0055765 | $0.00544143 | $0.0055521 | $236,147.10 |
| 2026-09-03 | $0.0056003 | $0.00560525 | $0.00543122 | $0.0055396 | $320,509.93 |
| 2026-09-02 | $0.00552063 | $0.00644782 | $0.00533438 | $0.0055531 | $1.14M |
| 2026-09-01 | $0.00534811 | $0.00737232 | $0.0052666 | $0.00556925 | $1.85M |
| 2026-08-31 | $0.00537788 | $0.0054591 | $0.00522025 | $0.00535679 | $396,168.18 |
| 2026-08-30 | $0.00547778 | $0.00549233 | $0.00537188 | $0.00537248 | $188,398.01 |
| 2026-08-29 | $0.00544591 | $0.00550311 | $0.00533707 | $0.0054788 | $167,380.97 |
| 2026-08-28 | $0.00554599 | $0.005588 | $0.00537523 | $0.00545467 | $205,704.44 |
| 2026-08-27 | $0.00544928 | $0.00565865 | $0.0054168 | $0.00554645 | $295,156.12 |
| 2026-08-26 | $0.0054038 | $0.00572066 | $0.0053226 | $0.00546054 | $248,372.95 |