ZKAI Historical USD Price
Daily close · Aug 9, 2025 → Sep 10, 2026Daily price history
Aug 12, 2026 → Sep 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-10 | $0.00140893 | $0.00141711 | $0.00137675 | $0.00139156 | $45.82 |
| 2026-09-09 | $0.00141886 | $0.00143934 | $0.00139717 | $0.00140857 | $46.38 |
| 2026-09-08 | $0.00142125 | $0.00143089 | $0.0013954 | $0.00141797 | $46.69 |
| 2026-09-07 | $0.00143448 | $0.00144453 | $0.00140931 | $0.00142215 | $46.83 |
| 2026-09-06 | $0.00141567 | $0.00143921 | $0.0014136 | $0.00143508 | $47.25 |
| 2026-09-05 | $0.00140172 | $0.00142187 | $0.00139645 | $0.00141634 | $46.64 |
| 2026-09-04 | $0.00143137 | $0.00144894 | $0.00139031 | $0.00140124 | $46.14 |
| 2026-09-03 | $0.00136637 | $0.00143953 | $0.00135749 | $0.00143162 | $47.14 |
| 2026-09-02 | $0.00138078 | $0.00138486 | $0.00134674 | $0.00136449 | $44.93 |
| 2026-09-01 | $0.00140792 | $0.00141804 | $0.00136378 | $0.00138083 | $45.47 |
| 2026-08-31 | $0.00138124 | $0.00141938 | $0.0013718 | $0.00140803 | $46.36 |
| 2026-08-30 | $0.00140253 | $0.00144311 | $0.0013702 | $0.00137907 | $45.41 |
| 2026-08-29 | $0.00139439 | $0.00140378 | $0.00138782 | $0.00140292 | $46.19 |
| 2026-08-28 | $0.0014334 | $0.00144393 | $0.00138081 | $0.00139414 | $45.90 |
| 2026-08-27 | $0.00143715 | $0.00146596 | $0.00142172 | $0.00143334 | $47.20 |
| 2026-08-26 | $0.00140166 | $0.00144086 | $0.00139676 | $0.00143815 | $6.83 |
| 2026-08-25 | $0.00142446 | $0.00145218 | $0.00138908 | $0.00139999 | $6.65 |
| 2026-08-24 | $0.00141212 | $0.00145125 | $0.00139283 | $0.00142312 | $6.76 |
| 2026-08-23 | $0.00139279 | $0.00142546 | $0.00135893 | $0.00141325 | $6.71 |
| 2026-08-22 | $0.00144442 | $0.0014519 | $0.00137705 | $0.00139311 | $5.59 |
| 2026-08-21 | $0.00134219 | $0.00146002 | $0.00134089 | $0.00144456 | $5.79 |
| 2026-08-20 | $0.00129913 | $0.00135318 | $0.00128479 | $0.0013414 | $28.41 |
| 2026-08-19 | $0.00110572 | $0.00132666 | $0.00109922 | $0.00129861 | $27.50 |
| 2026-08-18 | $0.00110755 | $0.00110755 | $0.00109235 | $0.00110626 | $23.43 |
| 2026-08-17 | $0.00108531 | $0.00110847 | $0.00108384 | $0.0011072 | $2.49 |
| 2026-08-16 | $0.00108917 | $0.00109427 | $0.0010823 | $0.00108545 | $2.44 |
| 2026-08-15 | $0.00108869 | $0.00109127 | $0.00108563 | $0.00108919 | $2.45 |
| 2026-08-14 | $0.00109098 | $0.00109389 | $0.00107908 | $0.00108879 | $2.45 |
| 2026-08-13 | $0.00108727 | $0.0010985 | $0.00108399 | $0.00109054 | $2.45 |
| 2026-08-12 | $0.001089 | $0.0011089 | $0.00108516 | $0.00108704 | $2.45 |