ZKC Historical USD Price
Daily close · Sep 16, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | $0.04906483 | $0.04988489 | $0.04766761 | $0.04937055 | $86.01M |
| 2026-09-07 | $0.04906545 | $0.04969181 | $0.04750903 | $0.0490997 | $24.38M |
| 2026-09-06 | $0.04971917 | $0.05080227 | $0.04801029 | $0.04895272 | $24.51M |
| 2026-09-05 | $0.04904083 | $0.05134999 | $0.04884993 | $0.04961346 | $141.08M |
| 2026-09-04 | $0.04983025 | $0.05278854 | $0.04764232 | $0.04887168 | $119.43M |
| 2026-09-03 | $0.04765643 | $0.05030361 | $0.04577283 | $0.04952392 | $16.24M |
| 2026-09-02 | $0.04856725 | $0.05360552 | $0.04633331 | $0.04774274 | $12.78M |
| 2026-09-01 | $0.05389206 | $0.05750063 | $0.04788535 | $0.04866994 | $13.96M |
| 2026-08-31 | $0.05826547 | $0.06695226 | $0.0521014 | $0.05240132 | $36.57M |
| 2026-08-30 | $0.03973513 | $0.07177913 | $0.039592 | $0.06041762 | $132.80M |
| 2026-08-29 | $0.03939596 | $0.04270467 | $0.03902518 | $0.03978744 | $5.30M |
| 2026-08-28 | $0.04066675 | $0.04092273 | $0.03858961 | $0.03933518 | $1.68M |
| 2026-08-27 | $0.04082133 | $0.04118823 | $0.04022624 | $0.04074341 | $1.66M |
| 2026-08-26 | $0.0394664 | $0.04082718 | $0.03926247 | $0.04082718 | $1.78M |
| 2026-08-25 | $0.04109025 | $0.04193 | $0.03876795 | $0.03942146 | $1.80M |
| 2026-08-24 | $0.04223965 | $0.04224885 | $0.04077038 | $0.04106411 | $1.98M |
| 2026-08-23 | $0.04145775 | $0.04272982 | $0.03927502 | $0.04238726 | $3.05M |
| 2026-08-22 | $0.04325921 | $0.04521857 | $0.04120571 | $0.04130977 | $3.38M |
| 2026-08-21 | $0.04007105 | $0.04331219 | $0.03987153 | $0.04314167 | $2.97M |
| 2026-08-20 | $0.03859139 | $0.04021832 | $0.03822274 | $0.04005119 | $2.96M |
| 2026-08-19 | $0.03643967 | $0.03928224 | $0.03626356 | $0.03850524 | $2.07M |
| 2026-08-18 | $0.03723222 | $0.03723222 | $0.03627587 | $0.03651405 | $1.76M |
| 2026-08-17 | $0.03723921 | $0.03755634 | $0.03714547 | $0.0371985 | $1.58M |
| 2026-08-16 | $0.03781346 | $0.03786631 | $0.03720525 | $0.03732429 | $1.52M |
| 2026-08-15 | $0.03734005 | $0.03858439 | $0.03733676 | $0.03781836 | $2.03M |
| 2026-08-14 | $0.03783997 | $0.03794141 | $0.03673861 | $0.03733399 | $1.57M |
| 2026-08-13 | $0.03755277 | $0.0390954 | $0.03755277 | $0.03779581 | $2.16M |
| 2026-08-12 | $0.03826272 | $0.03851365 | $0.03713716 | $0.03750139 | $1.79M |
| 2026-08-11 | $0.0388813 | $0.039454 | $0.03811512 | $0.03822853 | $1.98M |
| 2026-08-10 | $0.03994675 | $0.04050368 | $0.03881806 | $0.03888478 | $2.36M |