ZKL Historical USD Price
Daily close · Aug 6, 2024 → Aug 5, 2025Daily price history
Jul 7, 2025 → Aug 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-05 | $0.0122917 | $0.015288 | $0.0122859 | $0.0145845 | $2.33M |
| 2025-08-04 | $0.01218853 | $0.0124499 | $0.01202409 | $0.012295 | $1.84M |
| 2025-08-03 | $0.01243897 | $0.01247664 | $0.01186186 | $0.01218764 | $2.01M |
| 2025-08-02 | $0.01380433 | $0.0138735 | $0.01193909 | $0.01243186 | $2.01M |
| 2025-08-01 | $0.01446909 | $0.01447442 | $0.01364942 | $0.01382036 | $2.12M |
| 2025-07-31 | $0.01490857 | $0.01497988 | $0.01442654 | $0.01445931 | $2.00M |
| 2025-07-30 | $0.01654375 | $0.0165575 | $0.0146011 | $0.014898 | $2.17M |
| 2025-07-29 | $0.01677067 | $0.01687834 | $0.01649667 | $0.016561 | $2.26M |
| 2025-07-28 | $0.01739 | $0.01770667 | $0.01673511 | $0.01678178 | $2.23M |
| 2025-07-27 | $0.01673489 | $0.01741989 | $0.01663436 | $0.01736844 | $2.27M |
| 2025-07-26 | $0.0167101 | $0.016905 | $0.01668433 | $0.01672111 | $2.29M |
| 2025-07-25 | $0.01776067 | $0.01776067 | $0.016475 | $0.01669121 | $2.20M |
| 2025-07-24 | $0.018352 | $0.01877286 | $0.01756714 | $0.017738 | $2.28M |
| 2025-07-23 | $0.01818975 | $0.01868444 | $0.01788828 | $0.01834886 | $2.31M |
| 2025-07-22 | $0.0192675 | $0.01937922 | $0.01802216 | $0.01816122 | $2.02M |
| 2025-07-21 | $0.019068 | $0.01933486 | $0.01894013 | $0.01929967 | $2.24M |
| 2025-07-20 | $0.01835033 | $0.01957656 | $0.01835033 | $0.0190856 | $2.34M |
| 2025-07-19 | $0.01804143 | $0.01849433 | $0.01786967 | $0.01836367 | $2.27M |
| 2025-07-18 | $0.017812 | $0.01845667 | $0.01773211 | $0.018013 | $2.46M |
| 2025-07-17 | $0.01861452 | $0.018753 | $0.01766857 | $0.01785125 | $2.31M |
| 2025-07-16 | $0.01757857 | $0.01866667 | $0.01744025 | $0.01864211 | $2.57M |
| 2025-07-15 | $0.0167705 | $0.017575 | $0.0165862 | $0.017575 | $2.56M |
| 2025-07-14 | $0.016405 | $0.01679675 | $0.01631622 | $0.01674822 | $2.29M |
| 2025-07-13 | $0.01672276 | $0.017231 | $0.01638286 | $0.01642772 | $2.14M |
| 2025-07-12 | $0.01862222 | $0.018664 | $0.01663054 | $0.0167399 | $2.44M |
| 2025-07-11 | $0.01780222 | $0.01917273 | $0.01679567 | $0.01865022 | $3.04M |
| 2025-07-10 | $0.01644789 | $0.01781211 | $0.01637944 | $0.01780067 | $3.46M |
| 2025-07-09 | $0.01667489 | $0.01740375 | $0.01609689 | $0.01645022 | $2.73M |
| 2025-07-08 | $0.01628675 | $0.01696311 | $0.01622056 | $0.01667911 | $2.68M |
| 2025-07-07 | $0.01673875 | $0.01676156 | $0.01610011 | $0.01624363 | $2.57M |