CurrencyBeacon logo}}

Crypto Rate Dashboard

zkHive Price Chart

ZKHIVE/USD
$0.000696
-2.64%

ZKHIVE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-05-19 $0.00099299 $0.00099414 $0.00092661 $0.00098035 $941.98
2025-05-18 $0.0009838 $0.00102554 $0.00094041 $0.00099201 $75.93
2025-05-17 $0.00101061 $0.00101061 $0.00097769 $0.00098353 $75.28
2025-05-16 $0.00101605 $0.00105022 $0.00101081 $0.00101091 $20.16
2025-05-15 $0.00104083 $0.00105245 $0.00099286 $0.00101382 $8.72
2025-05-14 $0.00106876 $0.00108414 $0.00101847 $0.00104062 $4.86
2025-05-13 $0.00099557 $0.00108897 $0.00096742 $0.00106898 $4.99
2025-05-12 $0.00100317 $0.00103821 $0.00096418 $0.00099426 $9.48
2025-05-11 $0.00103073 $0.00103346 $0.00097588 $0.00100074 $9.55
2025-05-10 $0.00093542 $0.00103321 $0.00092825 $0.00103159 $9.84
2025-05-09 $0.00093161 $0.0010408 $0.00092338 $0.00093455 $1,058.12
2025-05-08 $0.00076441 $0.00093399 $0.0007639 $0.00092925 $29.10
2025-05-07 $0.00076752 $0.00078 $0.00075618 $0.00076432 $23.93
2025-05-06 $0.0007693 $0.0007693 $0.00074269 $0.00076717 $6.15
2025-05-05 $0.00076444 $0.00077324 $0.00075449 $0.00076905 $6.90
2025-05-04 $0.00077533 $0.00078089 $0.00076343 $0.00076436 $6.86
2025-05-03 $0.00077904 $0.00078057 $0.00076735 $0.0007753 $7.25
2025-05-02 $0.00077742 $0.00078917 $0.00076777 $0.00077899 $16.21
2025-05-01 $0.0007595 $0.00079125 $0.00075932 $0.00078163 $18.65
2025-04-30 $0.00076129 $0.00076881 $0.00073704 $0.00075923 $2.31
2025-04-29 $0.00076213 $0.0007782 $0.00075523 $0.0007618 $1.03
2025-04-28 $0.00075877 $0.00077176 $0.00074206 $0.00076161 $1.03
2025-04-27 $0.00077136 $0.00078372 $0.00075771 $0.0007597 $4.73
2025-04-26 $0.00075614 $0.00077477 $0.00075601 $0.00077164 $4.80
2025-04-25 $0.00074998 $0.00077216 $0.00073932 $0.00075712 $6.26
2025-04-24 $0.00076157 $0.00076327 $0.00073357 $0.00074943 $12.91
2025-04-23 $0.0007452 $0.00077085 $0.00074148 $0.00076154 $17.38
2025-04-22 $0.00067665 $0.00074749 $0.00066747 $0.00074537 $150.89
2025-04-21 $0.00068021 $0.00070837 $0.00067149 $0.00067662 $2.98
2025-04-20 $0.00069123 $0.0006934 $0.00067196 $0.00067979 $2.99