ZK 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 | $0.05470959 | $0.05471234 | $0.05060002 | $0.0515288 | $13.41M |
| 2025-08-04 | $0.05118229 | $0.0548452 | $0.05098557 | $0.05465978 | $18.24M |
| 2025-08-03 | $0.0485154 | $0.05137063 | $0.04810125 | $0.05121273 | $9.54M |
| 2025-08-02 | $0.0505789 | $0.05087249 | $0.04742449 | $0.04847708 | $14.79M |
| 2025-08-01 | $0.05173114 | $0.05278762 | $0.04989236 | $0.0506196 | $27.35M |
| 2025-07-31 | $0.05503005 | $0.05680611 | $0.05173811 | $0.05181957 | $15.90M |
| 2025-07-30 | $0.05792823 | $0.05792823 | $0.05265934 | $0.05501969 | $26.35M |
| 2025-07-29 | $0.05634199 | $0.05859012 | $0.05470761 | $0.05793287 | $25.06M |
| 2025-07-28 | $0.0608685 | $0.06265647 | $0.05607611 | $0.05609728 | $23.92M |
| 2025-07-27 | $0.05655296 | $0.06156494 | $0.05655296 | $0.06089673 | $23.69M |
| 2025-07-26 | $0.05612773 | $0.05776874 | $0.05562372 | $0.05658734 | $11.13M |
| 2025-07-25 | $0.05460553 | $0.05661404 | $0.05281171 | $0.0561675 | $21.53M |
| 2025-07-24 | $0.05600168 | $0.05735661 | $0.05197288 | $0.05465354 | $25.14M |
| 2025-07-23 | $0.06201458 | $0.06201458 | $0.05422173 | $0.05604527 | $30.99M |
| 2025-07-22 | $0.06291513 | $0.06364693 | $0.05857636 | $0.06206787 | $29.62M |
| 2025-07-21 | $0.06191548 | $0.06574919 | $0.06080439 | $0.06285816 | $28.68M |
| 2025-07-20 | $0.0604422 | $0.06454159 | $0.0596615 | $0.06206225 | $28.27M |
| 2025-07-19 | $0.05885363 | $0.06156882 | $0.05742442 | $0.0604408 | $18.28M |
| 2025-07-18 | $0.06030587 | $0.06438563 | $0.0577084 | $0.05883713 | $41.32M |
| 2025-07-17 | $0.06063072 | $0.06261542 | $0.05825497 | $0.06050846 | $31.46M |
| 2025-07-16 | $0.05943663 | $0.06263877 | $0.0583257 | $0.06053397 | $35.14M |
| 2025-07-15 | $0.05484692 | $0.05950389 | $0.05275534 | $0.05938358 | $33.00M |
| 2025-07-14 | $0.05473051 | $0.05884116 | $0.05393659 | $0.05481201 | $25.75M |
| 2025-07-13 | $0.053881 | $0.05695214 | $0.05321316 | $0.05480252 | $20.19M |
| 2025-07-12 | $0.05631087 | $0.05697075 | $0.05210982 | $0.05385327 | $20.62M |
| 2025-07-11 | $0.05679431 | $0.06168207 | $0.05566402 | $0.05632324 | $50.52M |
| 2025-07-10 | $0.04915605 | $0.05709272 | $0.04830746 | $0.05693167 | $32.81M |
| 2025-07-09 | $0.04598022 | $0.04913689 | $0.04525198 | $0.04913689 | $18.44M |
| 2025-07-08 | $0.04527932 | $0.04638908 | $0.04448257 | $0.04596239 | $11.61M |
| 2025-07-07 | $0.04608541 | $0.04700737 | $0.04454294 | $0.04531026 | $15.26M |