ZKP Historical USD Price
Daily close · Mar 21, 2025 → Mar 20, 2026Daily price history
Feb 19, 2026 → Mar 20, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-20 | $0.00920936 | $0.01321466 | $0.00882256 | $0.00895836 | $1.44M |
| 2026-03-19 | $0.00923249 | $0.01104391 | $0.00889617 | $0.00921673 | $1.66M |
| 2026-03-18 | $0.00879895 | $0.01005649 | $0.00865195 | $0.00923988 | $4.16M |
| 2026-03-17 | $0.00808109 | $0.0100536 | $0.0079669 | $0.0088057 | $1.01M |
| 2026-03-16 | $0.00805304 | $0.00809455 | $0.0079166 | $0.00809716 | $2.47M |
| 2026-03-15 | $0.00807747 | $0.0080974 | $0.00797061 | $0.0080686 | $1.43M |
| 2026-03-14 | $0.0081863 | $0.00827222 | $0.00752859 | $0.00808393 | $684,585.39 |
| 2026-03-13 | $0.00919708 | $0.00938911 | $0.00814296 | $0.00820257 | $2.14M |
| 2026-03-12 | $0.00938301 | $0.00939505 | $0.00913063 | $0.00920444 | $1.32M |
| 2026-03-11 | $0.00930606 | $0.00939706 | $0.00914072 | $0.00939051 | $1.39M |
| 2026-03-10 | $0.00957243 | $0.00964595 | $0.00905827 | $0.00930408 | $1.79M |
| 2026-03-09 | $0.00965253 | $0.00972697 | $0.00929573 | $0.00958953 | $2.14M |
| 2026-03-08 | $0.00970102 | $0.01502608 | $0.00960952 | $0.00966095 | $1.24M |
| 2026-03-07 | $0.00972643 | $0.00997732 | $0.00945958 | $0.00970878 | $1.28M |
| 2026-03-06 | $0.01048404 | $0.01051467 | $0.00972629 | $0.00973421 | $1.40M |
| 2026-03-05 | $0.01001901 | $0.0119006 | $0.01000498 | $0.01049243 | $875,106.78 |
| 2026-03-04 | $0.01002767 | $0.01010863 | $0.00999983 | $0.01002702 | $804,098.18 |
| 2026-03-03 | $0.01057749 | $0.01240251 | $0.0099539 | $0.0100357 | $1.48M |
| 2026-03-02 | $0.01041998 | $0.01059432 | $0.00985097 | $0.01058595 | $1.97M |
| 2026-03-01 | $0.01104718 | $0.0111551 | $0.01026707 | $0.01042737 | $1.73M |
| 2026-02-28 | $0.01200625 | $0.01245968 | $0.0105719 | $0.01105656 | $1.73M |
| 2026-02-27 | $0.01198309 | $0.01213273 | $0.01033819 | $0.01201585 | $6.57M |
| 2026-02-26 | $0.01195963 | $0.0120058 | $0.01136202 | $0.01199268 | $1.57M |
| 2026-02-25 | $0.01148817 | $0.01233275 | $0.01128705 | $0.0119748 | $2.12M |
| 2026-02-24 | $0.01153614 | $0.01205306 | $0.01135081 | $0.01148827 | $1.33M |
| 2026-02-23 | $0.01099762 | $0.01193942 | $0.01085594 | $0.01154536 | $4.51M |
| 2026-02-22 | $0.01100358 | $0.01102776 | $0.01079529 | $0.01099673 | $1.88M |
| 2026-02-21 | $0.01058831 | $0.01114883 | $0.01006019 | $0.01101239 | $899,134.31 |
| 2026-02-20 | $0.0104758 | $0.01101198 | $0.00973738 | $0.01059695 | $2.46M |
| 2026-02-19 | $0.00920755 | $0.01126979 | $0.00902104 | $0.01049253 | $2.07M |