$ZKN Historical USD Price
Daily close · Feb 13, 2023 → Mar 9, 2023Daily price history
Feb 13, 2023 → Mar 9, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-09 | $0.04507911 | $0.04568844 | $0.04281197 | $0.0435185 | $256.57 |
| 2023-03-08 | $0.04537231 | $0.04602625 | $0.04478904 | $0.04502608 | $265.46 |
| 2023-03-07 | $0.04516589 | $0.04550225 | $0.04469266 | $0.04536947 | $267.48 |
| 2023-03-06 | $0.04530665 | $0.04542988 | $0.04454031 | $0.04516892 | $266.30 |
| 2023-03-05 | $0.04544991 | $0.04587434 | $0.04517527 | $0.04529956 | $267.07 |
| 2023-03-04 | $0.04552361 | $0.04567787 | $0.04497816 | $0.04543915 | $267.89 |
| 2023-03-03 | $0.04702172 | $0.04703799 | $0.04520098 | $0.04549632 | $268.23 |
| 2023-03-02 | $0.04746764 | $0.04759287 | $0.0464407 | $0.04701221 | $277.17 |
| 2023-03-01 | $0.04726232 | $0.04800519 | $0.04717359 | $0.04748574 | $279.96 |
| 2023-02-28 | $0.08770063 | $0.08797655 | $0.04709453 | $0.0472551 | $3,714.58 |
| 2023-02-27 | $0.08885883 | $0.08901842 | $0.08658934 | $0.08770092 | $3.81 |
| 2023-02-26 | $0.08704257 | $0.08908452 | $0.08661356 | $0.08886223 | $3.86 |
| 2023-02-25 | $0.08699779 | $0.08718236 | $0.08559841 | $0.08701892 | $3.78 |
| 2023-02-24 | $0.08875161 | $0.08957415 | $0.08599062 | $0.08693391 | $7.96 |
| 2023-02-23 | $0.08960305 | $0.09023933 | $0.08767563 | $0.08879404 | $5.31 |
| 2023-02-22 | $0.09039298 | $0.09045425 | $0.08721314 | $0.08968432 | $14.55 |
| 2023-02-21 | $0.09287343 | $0.09310094 | $0.08994161 | $0.09031091 | $85.72 |
| 2023-02-20 | $0.09240226 | $0.09457636 | $0.09157443 | $0.09283232 | $3.01 |
| 2023-02-19 | $0.09479625 | $0.09565881 | $0.0921453 | $0.0923251 | $109.66 |
| 2023-02-18 | $0.09430782 | $0.0959622 | $0.09417979 | $0.09491262 | $36.52 |
| 2023-02-17 | $0.09174956 | $0.09525515 | $0.09159347 | $0.09442585 | $2.30 |
| 2023-02-16 | $0.09559166 | $0.09816283 | $0.09181396 | $0.09182365 | $2.23 |
| 2023-02-15 | $0.10734847 | $0.10879932 | $0.09460122 | $0.09547423 | $984.81 |
| 2023-02-14 | $0.11254669 | $0.11489043 | $0.10714633 | $0.10731597 | $137.08 |
| 2023-02-13 | $0.11032754 | $0.11257238 | $0.10998718 | $0.11257238 | $460.17 |