ZKF Historical USD Price
Daily close · Jan 3, 2024 → Jan 1, 2025Daily price history
Dec 3, 2024 → Jan 1, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-01 | $0.0005627 | $0.00056525 | $0.00052878 | $0.00053272 | $708,569.82 |
| 2024-12-31 | $0.00054183 | $0.00057907 | $0.00052997 | $0.00056391 | $1.18M |
| 2024-12-30 | $0.00052492 | $0.0006292 | $0.00051969 | $0.00054431 | $1.25M |
| 2024-12-29 | $0.0005243 | $0.00053941 | $0.00052179 | $0.00052469 | $1.02M |
| 2024-12-28 | $0.00051416 | $0.00054198 | $0.00050356 | $0.00052355 | $1.20M |
| 2024-12-27 | $0.0005191 | $0.00054035 | $0.00050837 | $0.00051161 | $1.21M |
| 2024-12-26 | $0.00054258 | $0.00054289 | $0.00050313 | $0.0005191 | $1.30M |
| 2024-12-25 | $0.00057453 | $0.00058805 | $0.00053372 | $0.00054207 | $1.34M |
| 2024-12-24 | $0.00061482 | $0.0006162 | $0.00053214 | $0.00057617 | $1.63M |
| 2024-12-23 | $0.00058263 | $0.00061524 | $0.00052549 | $0.00061494 | $1.52M |
| 2024-12-22 | $0.00057573 | $0.00058948 | $0.00054792 | $0.00058313 | $1.34M |
| 2024-12-21 | $0.00048363 | $0.00075886 | $0.00048363 | $0.00057606 | $1.73M |
| 2024-12-20 | $0.00055334 | $0.0006086 | $0.00047866 | $0.0006086 | $2.19M |
| 2024-12-19 | $0.00060543 | $0.00062029 | $0.00053816 | $0.00055612 | $1.86M |
| 2024-12-18 | $0.00065376 | $0.00065842 | $0.00060155 | $0.00060157 | $1.56M |
| 2024-12-17 | $0.00065863 | $0.00068047 | $0.00064703 | $0.00065236 | $1.55M |
| 2024-12-16 | $0.00068228 | $0.0006905 | $0.00064294 | $0.00065836 | $1.58M |
| 2024-12-15 | $0.00068867 | $0.00069541 | $0.00066168 | $0.00068168 | $1.30M |
| 2024-12-14 | $0.00072621 | $0.00073394 | $0.00067107 | $0.00069149 | $1.56M |
| 2024-12-13 | $0.00073826 | $0.00074992 | $0.00066359 | $0.0007269 | $1.79M |
| 2024-12-12 | $0.00069667 | $0.00074566 | $0.00068108 | $0.0007392 | $2.03M |
| 2024-12-11 | $0.00072395 | $0.00073004 | $0.00069676 | $0.00069718 | $1.71M |
| 2024-12-10 | $0.00075665 | $0.00077752 | $0.00063763 | $0.00072061 | $2.32M |
| 2024-12-09 | $0.00091734 | $0.00091734 | $0.00073655 | $0.00075744 | $1.88M |
| 2024-12-08 | $0.00087593 | $0.00094975 | $0.0008267 | $0.00091926 | $2.06M |
| 2024-12-07 | $0.00084586 | $0.00090782 | $0.00079754 | $0.00087588 | $1.92M |
| 2024-12-06 | $0.00083842 | $0.00091733 | $0.00083177 | $0.00085411 | $2.21M |
| 2024-12-05 | $0.00087146 | $0.00090077 | $0.000834 | $0.00083874 | $1.98M |
| 2024-12-04 | $0.00083776 | $0.0009861 | $0.00082132 | $0.00086967 | $2.52M |
| 2024-12-03 | $0.00083385 | $0.00085304 | $0.00076672 | $0.00083293 | $2.02M |