ZLK Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.02695304 | $0.02853573 | $0.0265572 | $0.02670331 | $7,845.87 |
| 2022-12-20 | $0.02627289 | $0.02830493 | $0.02615377 | $0.0269539 | $8,147.48 |
| 2022-12-19 | $0.02810053 | $0.0299674 | $0.02616749 | $0.0262578 | $16,268.93 |
| 2022-12-18 | $0.03011487 | $0.03024131 | $0.02733006 | $0.02811338 | $13,875.04 |
| 2022-12-17 | $0.02890614 | $0.03040528 | $0.02640086 | $0.03016652 | $20,800.68 |
| 2022-12-16 | $0.03294288 | $0.03294288 | $0.02863306 | $0.02889213 | $12,292.17 |
| 2022-12-15 | $0.03101626 | $0.03309289 | $0.02887958 | $0.03294893 | $28,956.70 |
| 2022-12-14 | $0.03194787 | $0.03257566 | $0.028593 | $0.03101472 | $14,380.62 |
| 2022-12-13 | $0.03529564 | $0.03534423 | $0.0294217 | $0.0319417 | $21,227.63 |
| 2022-12-12 | $0.03647398 | $0.03672794 | $0.03131184 | $0.03529073 | $16,288.23 |
| 2022-12-11 | $0.0344131 | $0.03670893 | $0.03258066 | $0.03670893 | $234,657.50 |
| 2022-12-10 | $0.03234529 | $0.03571904 | $0.03233681 | $0.0344486 | $7,601.74 |
| 2022-12-09 | $0.03455945 | $0.03480746 | $0.03171211 | $0.0323416 | $5,029.18 |
| 2022-12-08 | $0.03397568 | $0.03486415 | $0.0308202 | $0.03479436 | $13,777.71 |
| 2022-12-07 | $0.03302077 | $0.03567706 | $0.03193064 | $0.03411203 | $11,240.72 |
| 2022-12-06 | $0.03124079 | $0.03367602 | $0.03105199 | $0.03303247 | $8,862.92 |
| 2022-12-05 | $0.03322885 | $0.03441089 | $0.03078885 | $0.03130719 | $8,403.24 |
| 2022-12-04 | $0.03187109 | $0.03497806 | $0.02952267 | $0.03227993 | $9,359.03 |
| 2022-12-03 | $0.0298952 | $0.03184793 | $0.0290022 | $0.0316718 | $10,121.93 |
| 2022-12-02 | $0.03068549 | $0.03122451 | $0.02947538 | $0.02975568 | $6,729.12 |
| 2022-12-01 | $0.02819544 | $0.03022551 | $0.02817443 | $0.02972222 | $4,245.56 |
| 2022-11-30 | $0.02786851 | $0.03099608 | $0.02717479 | $0.02818622 | $10,374.40 |
| 2022-11-29 | $0.0291469 | $0.03031105 | $0.02771349 | $0.02786111 | $5,504.71 |
| 2022-11-28 | $0.02884642 | $0.02944373 | $0.02777972 | $0.02922012 | $7,342.73 |
| 2022-11-27 | $0.02775843 | $0.02881025 | $0.02730276 | $0.02878344 | $6,209.57 |
| 2022-11-26 | $0.02976322 | $0.02981053 | $0.02656771 | $0.02712983 | $9,704.08 |
| 2022-11-25 | $0.02796938 | $0.0301909 | $0.02664308 | $0.02970726 | $11,007.26 |
| 2022-11-24 | $0.02654244 | $0.02914829 | $0.02612435 | $0.0279674 | $11,636.88 |
| 2022-11-23 | $0.02567194 | $0.02689336 | $0.02506654 | $0.02650634 | $13,209.50 |
| 2022-11-22 | $0.02386098 | $0.0260311 | $0.02370773 | $0.02564259 | $26,961.16 |