ZKB Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.08057828 | $0.08058634 | $0.08057828 | $0.08064273 | $2.66M |
| 2024-01-17 | $0.06870613 | $0.08058634 | $0.06870613 | $0.08064273 | $246.77 |
| 2024-01-16 | $0.06850909 | $0.07666874 | $0.06735622 | $0.06876069 | $89,367.89 |
| 2024-01-15 | $0.06931193 | $0.06934299 | $0.06767845 | $0.06857191 | $140,589.59 |
| 2024-01-14 | $0.06858386 | $0.07093171 | $0.06583874 | $0.06936737 | $225,886.43 |
| 2024-01-13 | $0.06865186 | $0.06912359 | $0.06807677 | $0.06864082 | $203,244.28 |
| 2024-01-12 | $0.06996479 | $0.07126813 | $0.0677384 | $0.06869849 | $388,170.17 |
| 2024-01-11 | $0.07366654 | $0.07545083 | $0.06999488 | $0.07013428 | $573,261.02 |
| 2024-01-10 | $0.07031054 | $0.07533696 | $0.06850256 | $0.07372462 | $1.18M |
| 2024-01-09 | $0.07302599 | $0.07305267 | $0.06999743 | $0.07037581 | $965,256.78 |
| 2024-01-08 | $0.07307115 | $0.07404817 | $0.07081427 | $0.07308154 | $1.10M |
| 2024-01-07 | $0.07427316 | $0.0759858 | $0.07298836 | $0.07313039 | $935,135.44 |
| 2024-01-06 | $0.07549805 | $0.07665011 | $0.07319371 | $0.07433508 | $872,117.50 |
| 2024-01-05 | $0.07728128 | $0.08293714 | $0.0740169 | $0.0756044 | $1.56M |
| 2024-01-04 | $0.07619356 | $0.08203216 | $0.07615568 | $0.07735365 | $1.04M |
| 2024-01-03 | $0.08294945 | $0.08305057 | $0.0760805 | $0.07625697 | $1.37M |
| 2024-01-02 | $0.08624043 | $0.08911772 | $0.08264633 | $0.0829933 | $1.24M |
| 2024-01-01 | $0.08451586 | $0.09078733 | $0.08388219 | $0.08630541 | $1.35M |
| 2023-12-31 | $0.0874772 | $0.08896368 | $0.08390666 | $0.08457596 | $1.11M |
| 2023-12-30 | $0.09556903 | $0.09573978 | $0.08500391 | $0.08757418 | $2.50M |
| 2023-12-29 | $0.07709752 | $0.10243755 | $0.04776722 | $0.09591596 | $12.19M |
| 2023-12-28 | $0.08056047 | $0.08078946 | $0.07563708 | $0.07713046 | $1.78M |
| 2023-12-27 | $0.07998338 | $0.0826632 | $0.07722796 | $0.08062672 | $1.30M |
| 2023-12-26 | $0.08468924 | $0.08469771 | $0.07907983 | $0.08005047 | $1.54M |
| 2023-12-25 | $0.08082824 | $0.08487275 | $0.07896129 | $0.0848171 | $1.31M |
| 2023-12-24 | $0.07841542 | $0.08519231 | $0.07838747 | $0.08087527 | $1.78M |
| 2023-12-23 | $0.08287264 | $0.0829263 | $0.07698058 | $0.07847972 | $1.25M |
| 2023-12-22 | $0.0755374 | $0.08293784 | $0.0753953 | $0.08293597 | $1.37M |
| 2023-12-21 | $0.07874313 | $0.08078479 | $0.07440566 | $0.07562317 | $1.28M |
| 2023-12-20 | $0.07922637 | $0.08102728 | $0.07824768 | $0.07881532 | $1.03M |