ZK 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 | $0.01123274 | $0.01222706 | $0.01117894 | $0.01205424 | $10.62M |
| 2026-09-23 | $0.01239469 | $0.0126693 | $0.01111652 | $0.01117755 | $12.32M |
| 2026-09-22 | $0.01179568 | $0.0124388 | $0.01153891 | $0.01240635 | $12.50M |
| 2026-09-21 | $0.01172663 | $0.01223191 | $0.01151046 | $0.01180909 | $13.04M |
| 2026-09-20 | $0.0112365 | $0.01225996 | $0.01112493 | $0.01168076 | $22.63M |
| 2026-09-19 | $0.01117247 | $0.01134265 | $0.01080301 | $0.01127954 | $14.35M |
| 2026-09-18 | $0.00922175 | $0.01124703 | $0.00922103 | $0.01118711 | $25.97M |
| 2026-09-17 | $0.00893778 | $0.00922495 | $0.00876583 | $0.00921577 | $5.55M |
| 2026-09-16 | $0.00900581 | $0.0090126 | $0.00843808 | $0.00893672 | $7.22M |
| 2026-09-15 | $0.00964802 | $0.00967999 | $0.00881528 | $0.00897396 | $4.79M |
| 2026-09-14 | $0.00942157 | $0.00985402 | $0.00937536 | $0.00962546 | $4.07M |
| 2026-09-13 | $0.00967512 | $0.00980056 | $0.00938243 | $0.00941175 | $3.37M |
| 2026-09-12 | $0.00942887 | $0.00983163 | $0.00942073 | $0.00966492 | $2.72M |
| 2026-09-11 | $0.00942753 | $0.00982672 | $0.00915007 | $0.00940966 | $5.47M |
| 2026-09-10 | $0.01004926 | $0.01004971 | $0.00938053 | $0.00939925 | $6.05M |
| 2026-09-09 | $0.01036704 | $0.01098669 | $0.009899 | $0.00999628 | $9.53M |
| 2026-09-08 | $0.01050533 | $0.01074823 | $0.01018574 | $0.01031257 | $8.15M |
| 2026-09-07 | $0.01126574 | $0.01126574 | $0.01045249 | $0.01051945 | $10.29M |
| 2026-09-06 | $0.01011438 | $0.01144953 | $0.01004554 | $0.01116077 | $24.23M |
| 2026-09-05 | $0.00944059 | $0.01059517 | $0.00944059 | $0.01018115 | $19.49M |
| 2026-09-04 | $0.00949286 | $0.00968467 | $0.00925976 | $0.00943723 | $7.91M |
| 2026-09-03 | $0.008915 | $0.00965 | $0.00890766 | $0.00949053 | $8.24M |
| 2026-09-02 | $0.00901794 | $0.00906604 | $0.00862525 | $0.00887803 | $7.25M |
| 2026-09-01 | $0.00891464 | $0.00944978 | $0.0088213 | $0.00898559 | $13.79M |
| 2026-08-31 | $0.00913432 | $0.01051907 | $0.00873636 | $0.00880292 | $30.31M |
| 2026-08-30 | $0.00819432 | $0.00974156 | $0.00815619 | $0.0090678 | $49.98M |
| 2026-08-29 | $0.008181 | $0.00839088 | $0.00798609 | $0.00820871 | $5.19M |
| 2026-08-28 | $0.00867896 | $0.00880791 | $0.00804762 | $0.00817107 | $6.04M |
| 2026-08-27 | $0.00870762 | $0.00880535 | $0.00845114 | $0.00868045 | $4.31M |
| 2026-08-26 | $0.00874806 | $0.00889512 | $0.00850116 | $0.00871284 | $4.23M |