ZKJ Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00487042 | $0.00487611 | $0.00471335 | $0.0048417 | $21,515.57 |
| 2026-11-08 | $0.00495826 | $0.005059 | $0.00482357 | $0.00489083 | $62,943.26 |
| 2026-11-07 | $0.00500218 | $0.005031 | $0.00491503 | $0.00496301 | $10,469.60 |
| 2026-11-06 | $0.00506907 | $0.00513232 | $0.00490631 | $0.0050028 | $68,748.72 |
| 2026-11-05 | $0.00504035 | $0.00523491 | $0.00484505 | $0.00505845 | $95,622.34 |
| 2026-11-04 | $0.00507318 | $0.00516094 | $0.00493887 | $0.00506008 | $127,115.47 |
| 2026-11-03 | $0.00505157 | $0.00543464 | $0.0050372 | $0.00506937 | $160,082.59 |
| 2026-11-02 | $0.00503823 | $0.0057277 | $0.00501433 | $0.00504697 | $306,584.95 |
| 2026-11-01 | $0.00498886 | $0.00512246 | $0.00497451 | $0.00503726 | $85,459.12 |
| 2026-10-31 | $0.0050914 | $0.00513788 | $0.00492876 | $0.005068 | $76,820.82 |
| 2026-10-30 | $0.00508843 | $0.00515996 | $0.00496417 | $0.00509368 | $104,262.82 |
| 2026-10-29 | $0.00528027 | $0.0053022 | $0.00500676 | $0.00507345 | $118,356.90 |
| 2026-10-28 | $0.00534567 | $0.00541688 | $0.00509173 | $0.00528614 | $139,675.28 |
| 2026-10-27 | $0.00546446 | $0.00553338 | $0.00531807 | $0.00536667 | $255,870.10 |
| 2026-10-26 | $0.00547094 | $0.00556369 | $0.00539956 | $0.00546395 | $105,322.13 |
| 2026-10-25 | $0.00552832 | $0.00555733 | $0.00542533 | $0.00546821 | $99,105.23 |
| 2026-10-24 | $0.00540038 | $0.00559077 | $0.00539257 | $0.00553875 | $143,421.34 |
| 2026-10-23 | $0.00548746 | $0.00565907 | $0.00541425 | $0.0054174 | $207,580.01 |
| 2026-10-22 | $0.00542939 | $0.00555399 | $0.00540362 | $0.00541635 | $259,556.66 |
| 2026-10-21 | $0.00548208 | $0.00558793 | $0.00536568 | $0.00539941 | $276,691.83 |
| 2026-10-20 | $0.00549705 | $0.00557791 | $0.00542138 | $0.00549302 | $190,363.22 |
| 2026-10-19 | $0.00540805 | $0.0055742 | $0.00535368 | $0.00552535 | $273,649.58 |
| 2026-10-18 | $0.00552832 | $0.00579293 | $0.00531784 | $0.00543839 | $172,958.41 |
| 2026-10-17 | $0.00554828 | $0.00566328 | $0.00542473 | $0.00551976 | $155,966.06 |
| 2026-10-16 | $0.0054903 | $0.0062112 | $0.00543461 | $0.00554818 | $435,940.53 |
| 2026-10-15 | $0.00564833 | $0.00569325 | $0.0052361 | $0.00544233 | $215,559.81 |
| 2026-10-14 | $0.00580515 | $0.00584355 | $0.00561794 | $0.005688 | $135,253.73 |
| 2026-10-13 | $0.00558825 | $0.00592089 | $0.00558751 | $0.00580661 | $248,974.44 |
| 2026-10-12 | $0.00592563 | $0.00596254 | $0.00558738 | $0.00558738 | $235,482.92 |
| 2026-10-11 | $0.00583106 | $0.00598842 | $0.00579033 | $0.00591396 | $265,880.38 |