ZKGAP Historical USD Price
Daily close · Dec 14, 2023 → Jun 16, 2024Daily price history
May 18, 2024 → Jun 16, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-16 | $0.00017715 | $0.00017715 | $0.00017715 | $0.00017715 | $1.45 |
| 2024-06-15 | $0.00017715 | $0.00017715 | $0.00017715 | $0.00017715 | $1.45 |
| 2024-06-14 | $0.00017715 | $0.00017715 | $0.00017715 | $0.00017715 | $1.45 |
| 2024-06-13 | $0.00017715 | $0.00017715 | $0.00017715 | $0.00017715 | $1.45 |
| 2024-06-12 | $0.00017715 | $0.00017715 | $0.00017715 | $0.00017715 | $1.45 |
| 2024-06-11 | $0.00017715 | $0.00017715 | $0.00017715 | $0.00017715 | $1.45 |
| 2024-06-10 | $0.00017715 | $0.00017715 | $0.00017715 | $0.00017715 | $1.45 |
| 2024-06-09 | $0.00017715 | $0.00017715 | $0.00017715 | $0.00017715 | $1.45 |
| 2024-06-08 | $0.00017637 | $0.00017715 | $0.00017637 | $0.00017715 | $1.45 |
| 2024-06-07 | $0.00017698 | $0.00017698 | $0.00017637 | $0.00017637 | $1.36 |
| 2024-06-06 | $0.00017524 | $0.00017887 | $0.00017524 | $0.00017698 | $20.06 |
| 2024-06-05 | $0.00023293 | $0.00023293 | $0.00016636 | $0.00017524 | $815.17 |
| 2024-06-04 | $0.00025051 | $0.00025051 | $0.00023293 | $0.00023293 | $138.13 |
| 2024-06-03 | $0.00027745 | $0.00027745 | $0.00025051 | $0.00025051 | $268.61 |
| 2024-06-02 | $0.00026385 | $0.00029199 | $0.00026385 | $0.00027745 | $727.20 |
| 2024-06-01 | $0.00028966 | $0.00034571 | $0.00026385 | $0.00026385 | $1,742.94 |
| 2024-05-31 | $0.00016648 | $0.00079246 | $0.00015597 | $0.00028966 | $14,368.67 |
| 2024-05-30 | $0.00013892 | $0.00016648 | $0.00013892 | $0.00016648 | $428.27 |
| 2024-05-29 | $0.00009616 | $0.00013892 | $0.00009198 | $0.00013892 | $1,147.21 |
| 2024-05-28 | $0.00010306 | $0.00010306 | $0.00009616 | $0.00009616 | $56.90 |
| 2024-05-27 | $0.00013294 | $0.00013294 | $0.00010306 | $0.00010306 | $318.92 |
| 2024-05-26 | $0.0001418 | $0.0001418 | $0.00013294 | $0.00013294 | $66.86 |
| 2024-05-25 | $0.00014289 | $0.00014289 | $0.00013327 | $0.0001418 | $170.72 |
| 2024-05-24 | $0.00018267 | $0.00018267 | $0.00014289 | $0.00014289 | $327.66 |
| 2024-05-23 | $0.00019135 | $0.00019477 | $0.00016041 | $0.00018267 | $604.63 |
| 2024-05-22 | $0.00019568 | $0.00019568 | $0.00018901 | $0.00019135 | $119.22 |
| 2024-05-21 | $0.00036645 | $0.00042745 | $0.00019105 | $0.00019568 | $2,184.01 |
| 2024-05-20 | $0.00041938 | $0.00041938 | $0.00030671 | $0.00036645 | $3,008.72 |
| 2024-05-19 | $0.00076695 | $0.00080856 | $0.00038402 | $0.00041938 | $2,784.08 |
| 2024-05-18 | $0.00108661 | $0.00108661 | $0.00075621 | $0.00076695 | $1,841.78 |