ZKC Historical USD Price
Daily close · Oct 13, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.0382904 | $0.03909284 | $0.03692631 | $0.03862153 | $2.34M |
| 2026-10-12 | $0.04114919 | $0.04136876 | $0.03815758 | $0.03827409 | $2.30M |
| 2026-10-11 | $0.04051421 | $0.04142282 | $0.04020429 | $0.04120977 | $2.15M |
| 2026-10-10 | $0.04125708 | $0.0414169 | $0.04045873 | $0.04053443 | $2.92M |
| 2026-10-09 | $0.0384867 | $0.04175443 | $0.03829914 | $0.04125151 | $4.56M |
| 2026-10-08 | $0.04034 | $0.04053798 | $0.03648487 | $0.03836674 | $3.50M |
| 2026-10-07 | $0.04339824 | $0.0435764 | $0.03926539 | $0.04042417 | $4.19M |
| 2026-10-06 | $0.04334855 | $0.04477639 | $0.04176835 | $0.04330365 | $5.09M |
| 2026-10-05 | $0.04222842 | $0.04408249 | $0.04222842 | $0.0434792 | $3.97M |
| 2026-10-04 | $0.04193238 | $0.04240843 | $0.04142982 | $0.04231468 | $1.91M |
| 2026-10-03 | $0.04210686 | $0.04249504 | $0.04127032 | $0.04196886 | $1.68M |
| 2026-10-02 | $0.0420786 | $0.04437569 | $0.04077194 | $0.04224995 | $5.46M |
| 2026-10-01 | $0.04194566 | $0.04257491 | $0.041045 | $0.04191082 | $2.22M |
| 2026-09-30 | $0.04192668 | $0.04335485 | $0.04142257 | $0.0420314 | $2.38M |
| 2026-09-29 | $0.04252232 | $0.04286645 | $0.04082822 | $0.04177132 | $1.95M |
| 2026-09-28 | $0.04545985 | $0.04547402 | $0.04145781 | $0.04250997 | $3.36M |
| 2026-09-27 | $0.04418474 | $0.04574287 | $0.04393595 | $0.04555728 | $3.53M |
| 2026-09-26 | $0.04288946 | $0.045319 | $0.04254459 | $0.04458901 | $3.55M |
| 2026-09-25 | $0.04198652 | $0.04312848 | $0.04122518 | $0.04296559 | $2.50M |
| 2026-09-24 | $0.04139061 | $0.04255425 | $0.04022935 | $0.04200904 | $4.03M |
| 2026-09-23 | $0.04277871 | $0.04368633 | $0.04033606 | $0.04089817 | $4.49M |
| 2026-09-22 | $0.04133762 | $0.04317437 | $0.04115156 | $0.04273729 | $4.13M |
| 2026-09-21 | $0.0400377 | $0.04182984 | $0.03935039 | $0.04156638 | $4.10M |
| 2026-09-20 | $0.0406493 | $0.04082756 | $0.03880675 | $0.03982794 | $3.15M |
| 2026-09-19 | $0.04022263 | $0.0410956 | $0.03945236 | $0.04074758 | $4.21M |
| 2026-09-18 | $0.03797688 | $0.04015434 | $0.03783366 | $0.04014854 | $4.47M |
| 2026-09-17 | $0.03817414 | $0.03874001 | $0.03735976 | $0.03816075 | $3.78M |
| 2026-09-16 | $0.0386472 | $0.03929096 | $0.03724234 | $0.03832966 | $6.56M |
| 2026-09-15 | $0.04683751 | $0.04709607 | $0.03823419 | $0.03895379 | $11.60M |
| 2026-09-14 | $0.04653614 | $0.04754891 | $0.04616884 | $0.04680471 | $2.27M |