$ZKITTY Historical USD Price
Daily close · Dec 16, 2023 → Feb 4, 2025Daily price history
Dec 27, 2024 → Feb 4, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-04 | $0.0295513 | $0.02959092 | $0.0270821 | $0.02809679 | $24.96 |
| 2025-02-03 | $0.02944564 | $0.02986658 | $0.02377952 | $0.02952459 | $26.23 |
| 2025-02-02 | $0.03198488 | $0.03241472 | $0.02875927 | $0.02937537 | $26.10 |
| 2025-02-01 | $0.03386511 | $0.0341519 | $0.03186768 | $0.03200206 | $28.43 |
| 2025-01-31 | $0.03332941 | $0.0351808 | $0.03300731 | $0.03383781 | $30.06 |
| 2025-01-30 | $0.031963 | $0.03364745 | $0.03180747 | $0.03333191 | $29.61 |
| 2025-01-29 | $0.0315827 | $0.03248686 | $0.03140765 | $0.03194086 | $28.38 |
| 2025-01-28 | $0.03265476 | $0.03305358 | $0.03128038 | $0.03160944 | $28.08 |
| 2025-01-27 | $0.03317155 | $0.03334001 | $0.03110167 | $0.03258809 | $28.95 |
| 2025-01-26 | $0.03411324 | $0.03451541 | $0.0332248 | $0.03323484 | $29.53 |
| 2025-01-25 | $0.03400672 | $0.03441673 | $0.03364506 | $0.03410663 | $28.41 |
| 2025-01-24 | $0.03431538 | $0.03513208 | $0.03373536 | $0.03401077 | $28.33 |
| 2025-01-23 | $0.03330501 | $0.03431905 | $0.03279655 | $0.03428142 | $28.55 |
| 2025-01-22 | $0.03406972 | $0.0341931 | $0.03316337 | $0.0332943 | $27.73 |
| 2025-01-11 | $0.03374828 | $0.03427621 | $0.03329744 | $0.03391787 | $233.67 |
| 2025-01-10 | $0.03327131 | $0.03428209 | $0.03307618 | $0.03375584 | $232.55 |
| 2025-01-09 | $0.03436796 | $0.03466744 | $0.03268051 | $0.03325278 | $229.09 |
| 2025-01-08 | $0.03492573 | $0.03525123 | $0.0333368 | $0.03436759 | $236.77 |
| 2025-01-07 | $0.0380859 | $0.03817918 | $0.03475085 | $0.0349218 | $240.59 |
| 2025-01-06 | $0.0375769 | $0.03858623 | $0.03733556 | $0.03808164 | $262.36 |
| 2025-01-05 | $0.03777669 | $0.03791991 | $0.03715292 | $0.03756084 | $258.77 |
| 2025-01-04 | $0.0372821 | $0.03788007 | $0.03694584 | $0.03778822 | $260.33 |
| 2025-01-03 | $0.03569557 | $0.03744458 | $0.03539772 | $0.03725055 | $256.63 |
| 2025-01-02 | $0.03471075 | $0.03610114 | $0.03466175 | $0.03566385 | $245.70 |
| 2025-01-01 | $0.03447362 | $0.03482227 | $0.03428603 | $0.03470351 | $239.08 |
| 2024-12-31 | $0.03472744 | $0.03553328 | $0.03427697 | $0.03450374 | $237.71 |
| 2024-12-30 | $0.03466395 | $0.03545341 | $0.03420819 | $0.03474976 | $239.40 |
| 2024-12-29 | $0.03516155 | $0.03522893 | $0.03439307 | $0.03469994 | $239.06 |
| 2024-12-28 | $0.03444397 | $0.0352866 | $0.03435496 | $0.0351678 | $242.28 |
| 2024-12-27 | $0.03530008 | $0.03630796 | $0.03421321 | $0.03444831 | $326.28 |