ZKJ Historical USD Price
Daily close · Mar 19, 2024 → Mar 18, 2025Daily price history
Feb 17, 2025 → Mar 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-18 | $2.04 | $2.06 | $2.04 | $2.05 | $3.33M |
| 2025-03-17 | $2.03 | $2.05 | $2.03 | $2.04 | $3.22M |
| 2025-03-16 | $2.05 | $2.06 | $2.03 | $2.03 | $10.47M |
| 2025-03-15 | $2.04 | $2.05 | $2.04 | $2.04 | $6.09M |
| 2025-03-14 | $2.04 | $2.06 | $2.03 | $2.04 | $4.64M |
| 2025-03-13 | $2.03 | $2.04 | $2.03 | $2.03 | $3.99M |
| 2025-03-12 | $2.05 | $2.05 | $2.02 | $2.03 | $4.06M |
| 2025-03-11 | $2.04 | $2.05 | $2.03 | $2.05 | $5.61M |
| 2025-03-10 | $2.04 | $2.06 | $2.03 | $2.04 | $5.64M |
| 2025-03-09 | $2.08 | $2.08 | $2.04 | $2.04 | $6.23M |
| 2025-03-08 | $2.05 | $2.09 | $2.04 | $2.08 | $7.59M |
| 2025-03-07 | $2.06 | $2.07 | $2.04 | $2.05 | $7.51M |
| 2025-03-06 | $2.06 | $2.09 | $2.04 | $2.06 | $5.31M |
| 2025-03-05 | $2.05 | $2.09 | $2.05 | $2.06 | $5.36M |
| 2025-03-04 | $2.05 | $2.09 | $2.04 | $2.05 | $15.77M |
| 2025-03-03 | $2.11 | $2.11 | $2.02 | $2.05 | $13.07M |
| 2025-03-02 | $2.04 | $2.15 | $2.04 | $2.12 | $10.65M |
| 2025-03-01 | $2.03 | $2.05 | $2.03 | $2.04 | $5.73M |
| 2025-02-28 | $2.02 | $2.05 | $2.02 | $2.03 | $10.81M |
| 2025-02-27 | $2.02 | $2.03 | $2.01 | $2.02 | $5.03M |
| 2025-02-26 | $2.04 | $2.04 | $2.02 | $2.02 | $16.82M |
| 2025-02-25 | $2.06 | $2.06 | $2.03 | $2.04 | $19.08M |
| 2025-02-24 | $2.05 | $2.07 | $2.03 | $2.06 | $8.21M |
| 2025-02-23 | $2.05 | $2.05 | $2.04 | $2.05 | $7.19M |
| 2025-02-22 | $2.06 | $2.07 | $2.02 | $2.05 | $75.55M |
| 2025-02-21 | $2.08 | $2.08 | $2.02 | $2.07 | $28.09M |
| 2025-02-20 | $2.08 | $2.08 | $2.07 | $2.08 | $2.91M |
| 2025-02-19 | $2.07 | $2.09 | $2.06 | $2.08 | $4.27M |
| 2025-02-18 | $2.07 | $2.07 | $2.04 | $2.07 | $4.20M |
| 2025-02-17 | $2.06 | $2.08 | $2.06 | $2.07 | $2.54M |