ZKAI Historical USD Price
Daily close · Oct 23, 2024 → Oct 22, 2025Daily price history
Sep 23, 2025 → Oct 22, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-22 | $0.0028963 | $0.00290366 | $0.00278659 | $0.00284398 | $162.54 |
| 2025-10-21 | $0.00302907 | $0.00306696 | $0.00288575 | $0.00289837 | $165.65 |
| 2025-10-20 | $0.00302904 | $0.00310674 | $0.00298418 | $0.00302878 | $1.39 |
| 2025-10-19 | $0.00296041 | $0.00306366 | $0.00293375 | $0.00303232 | $1.39 |
| 2025-10-18 | $0.0029351 | $0.00298997 | $0.00292321 | $0.00296005 | $389.39 |
| 2025-10-17 | $0.00290903 | $0.00294401 | $0.0027449 | $0.00289948 | $312.93 |
| 2025-10-16 | $0.00298026 | $0.00304118 | $0.00286862 | $0.00290637 | $8.31 |
| 2025-10-15 | $0.00313067 | $0.00313817 | $0.00294806 | $0.00297718 | $34.34 |
| 2025-10-14 | $0.003163 | $0.0031734 | $0.00295669 | $0.00313149 | $316.35 |
| 2025-10-13 | $0.00309752 | $0.00319597 | $0.00303745 | $0.00316483 | $4.92 |
| 2025-10-12 | $0.00282817 | $0.00311051 | $0.00278457 | $0.00310281 | $43.82 |
| 2025-10-11 | $0.00280011 | $0.00291536 | $0.00272387 | $0.00282877 | $333.56 |
| 2025-10-10 | $0.00314857 | $0.00316439 | $0.00258744 | $0.00279928 | $301.40 |
| 2025-10-09 | $0.00329827 | $0.00330135 | $0.00308376 | $0.00314641 | $142.54 |
| 2025-10-08 | $0.00328645 | $0.00334475 | $0.00326762 | $0.00329884 | $148.37 |
| 2025-10-07 | $0.00424611 | $0.00427431 | $0.00328742 | $0.00328742 | $2,897.11 |
| 2025-10-06 | $0.02170799 | $0.02173375 | $0.00423308 | $0.00424763 | $21,853.79 |
| 2025-10-05 | $0.02823016 | $0.03458518 | $0.02170426 | $0.02170859 | $19,498.98 |
| 2025-10-04 | $0.02705241 | $0.02873491 | $0.02658101 | $0.02822038 | $4,250.21 |
| 2025-10-03 | $0.03952289 | $0.03952289 | $0.02648766 | $0.02706607 | $23,396.28 |
| 2025-10-02 | $0.04151262 | $0.0418046 | $0.0257579 | $0.03951894 | $71,601.18 |
| 2025-10-01 | $0.04711505 | $0.04731518 | $0.03513477 | $0.04279385 | $24,081.17 |
| 2025-09-30 | $0.04975106 | $0.0498597 | $0.04685163 | $0.04709746 | $3,379.61 |
| 2025-09-29 | $0.05005324 | $0.05008959 | $0.0486095 | $0.04975709 | $1,230.43 |
| 2025-09-28 | $0.05037055 | $0.05122488 | $0.04899269 | $0.05006242 | $3,027.39 |
| 2025-09-27 | $0.05152467 | $0.05152467 | $0.04967366 | $0.05034688 | $1,372.59 |
| 2025-09-26 | $0.04314996 | $0.05202248 | $0.04310946 | $0.05156457 | $9,804.73 |
| 2025-09-25 | $0.04997021 | $0.05006042 | $0.04225482 | $0.04302469 | $13,143.92 |
| 2025-09-24 | $0.04976296 | $0.05143255 | $0.04796638 | $0.04995445 | $3,851.20 |
| 2025-09-23 | $0.05439283 | $0.05693635 | $0.04974652 | $0.04977422 | $7,251.84 |