:ZKT: Historical USD Price
Daily close · Aug 23, 2024 → Nov 16, 2025Daily price history
Oct 11, 2025 → Nov 16, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-16 | $0.00207786 | $0.00212986 | $0.0019858 | $0.00203333 | $2.89 |
| 2025-11-15 | $0.00204223 | $0.00211793 | $0.00204223 | $0.00207904 | $2.96 |
| 2025-11-14 | $0.00211941 | $0.00213051 | $0.00201912 | $0.00203822 | $2.90 |
| 2025-11-13 | $0.00223911 | $0.00232869 | $0.00207361 | $0.00212314 | $3.02 |
| 2025-11-12 | $0.00224223 | $0.00235157 | $0.00221561 | $0.00223767 | $3.18 |
| 2025-11-11 | $0.00233986 | $0.00238367 | $0.00223546 | $0.0022398 | $3.18 |
| 2025-11-10 | $0.00235036 | $0.0023919 | $0.00230462 | $0.00234066 | $3.33 |
| 2025-11-09 | $0.00223065 | $0.0023604 | $0.00220504 | $0.00234824 | $3.34 |
| 2025-11-08 | $0.00225397 | $0.00227862 | $0.00220403 | $0.00223091 | $3.17 |
| 2025-11-07 | $0.00217423 | $0.00227545 | $0.00209854 | $0.002254 | $3.20 |
| 2025-11-06 | $0.00224075 | $0.00226468 | $0.00213465 | $0.00217117 | $3.09 |
| 2025-11-05 | $0.00216908 | $0.00228034 | $0.00209728 | $0.00224723 | $3.19 |
| 2025-11-04 | $0.00236592 | $0.00239914 | $0.00205252 | $0.00217245 | $3.09 |
| 2025-11-03 | $0.00256257 | $0.00256558 | $0.00234766 | $0.00236809 | $3.37 |
| 2025-11-02 | $0.002599 | $0.00262709 | $0.00252308 | $0.00256362 | $3.64 |
| 2025-11-01 | $0.00264826 | $0.00268281 | $0.00259544 | $0.0026002 | $12.52 |
| 2025-10-31 | $0.0026168 | $0.00267915 | $0.00261424 | $0.00264889 | $1.33 |
| 2025-10-30 | $0.00268701 | $0.00271514 | $0.00254273 | $0.00261646 | $1.31 |
| 2025-10-29 | $0.00273862 | $0.00277488 | $0.00266435 | $0.00268212 | $1.35 |
| 2025-10-28 | $0.00283585 | $0.00287 | $0.00272154 | $0.00274153 | $1.38 |
| 2025-10-27 | $0.0028649 | $0.00292329 | $0.00282826 | $0.00283593 | $1.42 |
| 2025-10-26 | $0.0027207 | $0.00287178 | $0.00270123 | $0.00286423 | $1.44 |
| 2025-10-25 | $0.0027117 | $0.00272868 | $0.00270368 | $0.00272052 | $1.37 |
| 2025-10-17 | $0.00270789 | $0.00274045 | $0.00256426 | $0.00266418 | $3.75 |
| 2025-10-16 | $0.00277197 | $0.00283091 | $0.00267028 | $0.00270542 | $3.81 |
| 2025-10-15 | $0.00286936 | $0.00291884 | $0.00274202 | $0.0027691 | $3.90 |
| 2025-10-14 | $0.00294992 | $0.00295962 | $0.00271432 | $0.0028701 | $4.04 |
| 2025-10-13 | $0.00288424 | $0.00297994 | $0.00283214 | $0.00295163 | $4.16 |
| 2025-10-12 | $0.00260532 | $0.00289633 | $0.00257512 | $0.00288916 | $4.07 |
| 2025-10-11 | $0.00266954 | $0.00269173 | $0.00254203 | $0.00260587 | $3.67 |