ZKHIVE Historical USD Price
Daily close · Jun 29, 2025 → Jul 11, 2026Daily price history
Jun 12, 2026 → Jul 11, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-11 | $0.00054483 | $0.00055454 | $0.00054285 | $0.00054309 | $4.59 |
| 2026-07-10 | $0.00052917 | $0.00054819 | $0.00052743 | $0.0005447 | $4.60 |
| 2026-07-09 | $0.00052885 | $0.0005331 | $0.00052325 | $0.00052983 | $4.48 |
| 2026-07-08 | $0.00053666 | $0.00054078 | $0.00052071 | $0.00052885 | $4.47 |
| 2026-07-07 | $0.00054563 | $0.0005488 | $0.00053359 | $0.00053711 | $4.54 |
| 2026-07-06 | $0.00054147 | $0.00055213 | $0.00052553 | $0.000546 | $4.62 |
| 2026-07-05 | $0.00053965 | $0.0005469 | $0.00053135 | $0.00054102 | $4.57 |
| 2026-07-04 | $0.0005333 | $0.00054712 | $0.00052973 | $0.00053993 | $4.56 |
| 2026-07-03 | $0.00051576 | $0.00053673 | $0.00051434 | $0.00053314 | $4.51 |
| 2026-07-02 | $0.00048751 | $0.00052196 | $0.00048466 | $0.00051556 | $4.36 |
| 2026-07-01 | $0.00047696 | $0.0004968 | $0.00047384 | $0.00048858 | $4.13 |
| 2026-06-30 | $0.00048903 | $0.00048912 | $0.0004715 | $0.00047662 | $4.03 |
| 2026-06-29 | $0.00047683 | $0.00049522 | $0.00047155 | $0.00048897 | $4.13 |
| 2026-06-28 | $0.00047752 | $0.00048055 | $0.00047144 | $0.00047738 | $4.04 |
| 2026-06-27 | $0.00047908 | $0.00048816 | $0.00047564 | $0.00047755 | $4.04 |
| 2026-06-26 | $0.00047555 | $0.00048148 | $0.00046125 | $0.00047875 | $2.61 |
| 2026-06-25 | $0.00049219 | $0.00050321 | $0.00046648 | $0.00047524 | $2.59 |
| 2026-06-24 | $0.00050623 | $0.00050988 | $0.00047329 | $0.00049205 | $2.13 |
| 2026-06-23 | $0.00052459 | $0.00052627 | $0.00049934 | $0.00050595 | $2.19 |
| 2026-06-22 | $0.00051832 | $0.00053906 | $0.00051832 | $0.00052442 | $2.27 |
| 2026-06-21 | $0.0005281 | $0.00052814 | $0.00051802 | $0.00051815 | $2.25 |
| 2026-06-20 | $0.00051937 | $0.00052936 | $0.00051722 | $0.0005284 | $2.29 |
| 2026-06-19 | $0.00051925 | $0.00052159 | $0.00051016 | $0.00051834 | $2.25 |
| 2026-06-18 | $0.00053138 | $0.00053487 | $0.00050857 | $0.00051952 | $5.46 |
| 2026-06-17 | $0.00054415 | $0.00054832 | $0.00052508 | $0.00053116 | $5.58 |
| 2026-06-16 | $0.00054519 | $0.00055627 | $0.00053471 | $0.00054401 | $5.71 |
| 2026-06-15 | $0.00052399 | $0.00056077 | $0.00051972 | $0.00054519 | $5.73 |
| 2026-06-14 | $0.00051006 | $0.00052397 | $0.00050269 | $0.00052367 | $5.50 |
| 2026-06-13 | $0.00050598 | $0.00051249 | $0.00050482 | $0.00051002 | $5.36 |
| 2026-06-12 | $0.00050795 | $0.00051323 | $0.00050242 | $0.00050592 | $11.13 |