ZK Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.01607299 | $0.01699576 | $0.01454459 | $0.0145825 | $29.85M |
| 2026-10-11 | $0.01511048 | $0.01637221 | $0.01485701 | $0.01608734 | $56.43M |
| 2026-10-10 | $0.01403662 | $0.01566362 | $0.01336954 | $0.01521336 | $46.25M |
| 2026-10-09 | $0.01142484 | $0.01450542 | $0.01132357 | $0.01408398 | $53.99M |
| 2026-10-08 | $0.01199651 | $0.01222749 | $0.01072274 | $0.01139955 | $12.01M |
| 2026-10-07 | $0.01299083 | $0.01300792 | $0.01175568 | $0.01197665 | $9.04M |
| 2026-10-06 | $0.01293587 | $0.01337048 | $0.01246867 | $0.01296373 | $8.88M |
| 2026-10-05 | $0.01309397 | $0.01330248 | $0.01252336 | $0.01292307 | $8.00M |
| 2026-10-04 | $0.01323857 | $0.01361399 | $0.01288031 | $0.01306855 | $8.96M |
| 2026-10-03 | $0.01263084 | $0.01330287 | $0.01224657 | $0.01322623 | $9.13M |
| 2026-10-02 | $0.01217692 | $0.01374768 | $0.01217692 | $0.01259481 | $25.18M |
| 2026-10-01 | $0.01211609 | $0.01242146 | $0.01170636 | $0.01216825 | $7.00M |
| 2026-09-30 | $0.01206346 | $0.01258569 | $0.01186885 | $0.01213593 | $7.30M |
| 2026-09-29 | $0.01247223 | $0.01271445 | $0.01179948 | $0.01202791 | $7.87M |
| 2026-09-28 | $0.01319487 | $0.01329429 | $0.01205541 | $0.01243743 | $9.05M |
| 2026-09-27 | $0.012803 | $0.01348044 | $0.01269541 | $0.01320309 | $9.04M |
| 2026-09-26 | $0.01285238 | $0.01329131 | $0.01266525 | $0.01286587 | $8.55M |
| 2026-09-25 | $0.01216605 | $0.01312813 | $0.01178798 | $0.01288483 | $15.41M |
| 2026-09-24 | $0.01123274 | $0.01222706 | $0.01117894 | $0.01205424 | $10.62M |
| 2026-09-23 | $0.01239469 | $0.0126693 | $0.01111652 | $0.01117755 | $12.32M |
| 2026-09-22 | $0.01179568 | $0.0124388 | $0.01153891 | $0.01240635 | $12.50M |
| 2026-09-21 | $0.01172663 | $0.01223191 | $0.01151046 | $0.01180909 | $13.04M |
| 2026-09-20 | $0.0112365 | $0.01225996 | $0.01112493 | $0.01168076 | $22.63M |
| 2026-09-19 | $0.01117247 | $0.01134265 | $0.01080301 | $0.01127954 | $14.35M |
| 2026-09-18 | $0.00922175 | $0.01124703 | $0.00922103 | $0.01118711 | $25.97M |
| 2026-09-17 | $0.00893778 | $0.00922495 | $0.00876583 | $0.00921577 | $5.55M |
| 2026-09-16 | $0.00900581 | $0.0090126 | $0.00843808 | $0.00893672 | $7.22M |
| 2026-09-15 | $0.00964802 | $0.00967999 | $0.00881528 | $0.00897396 | $4.79M |
| 2026-09-14 | $0.00942157 | $0.00985402 | $0.00937536 | $0.00962546 | $4.07M |
| 2026-09-13 | $0.00967512 | $0.00980056 | $0.00938243 | $0.00941175 | $3.37M |