ZKLK Historical USD Price
Daily close · May 19, 2024 → Apr 14, 2025Daily price history
Mar 14, 2025 → Apr 14, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-14 | $0.00020984 | $0.00022164 | $0.00020984 | $0.00021305 | $212.68 |
| 2025-04-13 | $0.00021601 | $0.00021646 | $0.00020633 | $0.00020995 | $209.59 |
| 2025-04-12 | $0.00020584 | $0.00021855 | $0.00020342 | $0.00021612 | $215.74 |
| 2025-04-11 | $0.00019999 | $0.00020833 | $0.0001981 | $0.00020612 | $205.76 |
| 2025-04-10 | $0.00021925 | $0.00021925 | $0.00019539 | $0.00020012 | $199.77 |
| 2025-04-09 | $0.00019356 | $0.00022111 | $0.00018345 | $0.00021868 | $218.30 |
| 2025-04-08 | $0.00020397 | $0.00021163 | $0.00019115 | $0.00019349 | $193.16 |
| 2025-04-07 | $0.00020756 | $0.00021164 | $0.00018721 | $0.00020451 | $204.16 |
| 2025-04-06 | $0.00023729 | $0.0002382 | $0.00020323 | $0.00020707 | $206.72 |
| 2025-04-05 | $0.00023864 | $0.0002399 | $0.00023377 | $0.00023751 | $237.10 |
| 2025-04-04 | $0.00023868 | $0.00024071 | $0.00023257 | $0.00023851 | $238.10 |
| 2025-04-03 | $0.00023589 | $0.0002417 | $0.00023097 | $0.00023868 | $238.27 |
| 2025-04-02 | $0.00025029 | $0.00025484 | $0.00023459 | $0.0002361 | $235.69 |
| 2025-04-01 | $0.00023942 | $0.00025257 | $0.00023938 | $0.00025039 | $249.96 |
| 2025-03-31 | $0.00024633 | $0.00024805 | $0.00023656 | $0.00023957 | $239.16 |
| 2025-03-30 | $0.00025037 | $0.00025273 | $0.00024224 | $0.00024612 | $53.35 |
| 2025-03-29 | $0.0002598 | $0.00026188 | $0.0002472 | $0.00025053 | $14.36 |
| 2025-03-28 | $0.00027445 | $0.00027601 | $0.00025575 | $0.00025982 | $14.89 |
| 2025-03-27 | $0.00027523 | $0.00027881 | $0.00027245 | $0.00027441 | $15.73 |
| 2025-03-26 | $0.00028366 | $0.00028513 | $0.00027192 | $0.00027519 | $15.77 |
| 2025-03-25 | $0.00028564 | $0.00028749 | $0.0002803 | $0.0002839 | $129.39 |
| 2025-03-24 | $0.00027339 | $0.00028806 | $0.00027195 | $0.00028492 | $129.85 |
| 2025-03-21 | $0.00030657 | $0.00030835 | $0.00029998 | $0.00030369 | $0.00 |
| 2025-03-20 | $0.00031793 | $0.00031919 | $0.00030208 | $0.0003064 | $878.42 |
| 2025-03-19 | $0.00029856 | $0.00031896 | $0.00029819 | $0.00031811 | $912.02 |
| 2025-03-18 | $0.00029781 | $0.00029883 | $0.00028987 | $0.00029872 | $856.42 |
| 2025-03-17 | $0.00029166 | $0.00030131 | $0.00029104 | $0.00029799 | $854.32 |
| 2025-03-16 | $0.00029947 | $0.00029982 | $0.00028924 | $0.00029176 | $836.46 |
| 2025-03-15 | $0.00029548 | $0.00030181 | $0.00029453 | $0.00029972 | $859.28 |
| 2025-03-14 | $0.00028816 | $0.00030026 | $0.00028801 | $0.00029524 | $846.44 |