:ZKT: Historical USD Price
Daily close · Apr 18, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $0.02245539 | $0.02272541 | $0.02217955 | $0.02237055 | $136.84 |
| 2024-04-20 | $0.02203919 | $0.02254808 | $0.02160952 | $0.02246921 | $223.07 |
| 2024-04-19 | $0.02191667 | $0.0223149 | $0.02062149 | $0.02203919 | $67.19 |
| 2024-04-18 | $0.02142656 | $0.02209468 | $0.02119312 | $0.02193839 | $80.86 |
| 2024-04-17 | $0.02212155 | $0.02238341 | $0.02100134 | $0.02140455 | $16.57 |
| 2024-04-16 | $0.02223058 | $0.02239855 | $0.02154924 | $0.0221193 | $17.12 |
| 2024-04-15 | $0.02267155 | $0.0235662 | $0.02178459 | $0.02225156 | $104.49 |
| 2024-04-14 | $0.0216894 | $0.02280481 | $0.02106702 | $0.02271694 | $140.72 |
| 2024-04-13 | $0.02331361 | $0.02372938 | $0.02078056 | $0.02170882 | $134.48 |
| 2024-04-12 | $0.02583235 | $0.0261909 | $0.02296692 | $0.02339356 | $308.96 |
| 2024-04-11 | $0.02612524 | $0.0266458 | $0.02570727 | $0.02585458 | $284.54 |
| 2024-04-10 | $0.02783478 | $0.02821293 | $0.02523003 | $0.02613167 | $287.59 |
| 2024-04-09 | $0.02939793 | $0.02956087 | $0.02753728 | $0.02786014 | $3,519.85 |
| 2024-04-08 | $0.02742641 | $0.02959422 | $0.02711393 | $0.02935648 | $3,708.90 |
| 2024-04-07 | $0.02870147 | $0.02918144 | $0.02682217 | $0.0274441 | $3,469.48 |
| 2024-04-06 | $0.02855584 | $0.02903821 | $0.02849701 | $0.02871008 | $60.52 |
| 2024-04-05 | $0.02743279 | $0.02919411 | $0.02682098 | $0.02857097 | $2,349.59 |
| 2024-04-04 | $0.02357534 | $0.0279044 | $0.02305912 | $0.02745054 | $4,249.95 |
| 2024-04-03 | $0.0233652 | $0.02393253 | $0.02294659 | $0.02361481 | $466.91 |
| 2024-04-02 | $0.02462233 | $0.02462469 | $0.02298515 | $0.02333471 | $785.98 |
| 2024-04-01 | $0.02564805 | $0.02564805 | $0.02405597 | $0.0246135 | $11.06 |
| 2024-03-31 | $0.02468973 | $0.02572195 | $0.02468659 | $0.02568417 | $64.89 |
| 2024-03-30 | $0.02515391 | $0.02553665 | $0.02459663 | $0.02469462 | $62.39 |
| 2024-03-29 | $0.02551011 | $0.02556263 | $0.02492602 | $0.02516091 | $426.89 |
| 2024-03-28 | $0.02507991 | $0.02584543 | $0.02486461 | $0.02552121 | $433.00 |
| 2024-03-27 | $0.02570293 | $0.02623577 | $0.02483812 | $0.02510971 | $426.02 |
| 2024-03-26 | $0.0252899 | $0.02627726 | $0.02526464 | $0.02571921 | $436.36 |
| 2024-03-25 | $0.02384364 | $0.02569874 | $0.02352394 | $0.02529328 | $1,289.80 |
| 2024-03-24 | $0.02298534 | $0.02390519 | $0.02279069 | $0.02381975 | $18.30 |
| 2024-03-23 | $0.02288648 | $0.02364814 | $0.02280136 | $0.02301891 | $245.97 |