ZK 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 | $0.00873677 | $0.0093766 | $0.00868707 | $0.00901151 | $5.50M |
| 2026-11-08 | $0.00932386 | $0.00932386 | $0.00862803 | $0.00874428 | $3.05M |
| 2026-11-07 | $0.0095523 | $0.00968389 | $0.00917368 | $0.00933164 | $2.32M |
| 2026-11-06 | $0.00930845 | $0.00981348 | $0.00929756 | $0.00955074 | $3.46M |
| 2026-11-05 | $0.01008724 | $0.01033481 | $0.00912605 | $0.00925179 | $7.54M |
| 2026-11-04 | $0.01021828 | $0.01055758 | $0.00977588 | $0.01014609 | $6.70M |
| 2026-11-03 | $0.01004818 | $0.0104054 | $0.0098911 | $0.01023198 | $5.04M |
| 2026-11-02 | $0.01040539 | $0.01049128 | $0.01003374 | $0.01004574 | $5.78M |
| 2026-11-01 | $0.01043818 | $0.01057933 | $0.01020825 | $0.01038338 | $3.54M |
| 2026-10-31 | $0.01057218 | $0.01072893 | $0.01016706 | $0.01055316 | $6.37M |
| 2026-10-30 | $0.01053716 | $0.01060903 | $0.01000459 | $0.01059926 | $10.25M |
| 2026-10-29 | $0.01205061 | $0.01206649 | $0.01054507 | $0.01054925 | $9.41M |
| 2026-10-28 | $0.01205154 | $0.01224791 | $0.011582 | $0.01205107 | $8.58M |
| 2026-10-27 | $0.01224881 | $0.01227178 | $0.01196265 | $0.01204938 | $6.06M |
| 2026-10-26 | $0.01212263 | $0.01276328 | $0.01183594 | $0.01227076 | $16.40M |
| 2026-10-25 | $0.01221041 | $0.01237753 | $0.0119064 | $0.01212109 | $4.09M |
| 2026-10-24 | $0.01260455 | $0.01290676 | $0.01206497 | $0.01221186 | $7.12M |
| 2026-10-23 | $0.01316388 | $0.01324055 | $0.01215915 | $0.01262043 | $10.11M |
| 2026-10-22 | $0.0147707 | $0.01481241 | $0.01307413 | $0.013136 | $8.52M |
| 2026-10-21 | $0.01486036 | $0.01564477 | $0.01463439 | $0.0146634 | $12.59M |
| 2026-10-20 | $0.01470344 | $0.0155758 | $0.01434229 | $0.01479592 | $11.99M |
| 2026-10-19 | $0.01493567 | $0.01506682 | $0.01462033 | $0.01469652 | $8.27M |
| 2026-10-18 | $0.01504495 | $0.01521571 | $0.01402755 | $0.01498554 | $13.29M |
| 2026-10-17 | $0.01661184 | $0.01661184 | $0.01485253 | $0.01503793 | $16.08M |
| 2026-10-16 | $0.01704315 | $0.01872644 | $0.01618062 | $0.01659105 | $35.26M |
| 2026-10-15 | $0.01581182 | $0.0185578 | $0.01500393 | $0.01699724 | $110.94M |
| 2026-10-14 | $0.01625976 | $0.01656266 | $0.01485258 | $0.01567473 | $22.25M |
| 2026-10-13 | $0.01456188 | $0.01725818 | $0.0141541 | $0.01625508 | $57.08M |
| 2026-10-12 | $0.01607299 | $0.01699576 | $0.01454459 | $0.0145825 | $29.85M |
| 2026-10-11 | $0.01511048 | $0.01637221 | $0.01485701 | $0.01608734 | $56.43M |