ZKC Historical USD Price
Daily close · Oct 30, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.03005645 | $0.0317791 | $0.02862137 | $0.03152231 | $2.86M |
| 2026-10-29 | $0.03351266 | $0.03351817 | $0.030052 | $0.03009291 | $2.58M |
| 2026-10-28 | $0.03389631 | $0.03440216 | $0.03269381 | $0.03360912 | $3.39M |
| 2026-10-27 | $0.03284665 | $0.03372494 | $0.03199985 | $0.03355788 | $2.42M |
| 2026-10-26 | $0.03293076 | $0.03366578 | $0.03189656 | $0.03275823 | $3.19M |
| 2026-10-25 | $0.03499948 | $0.03499948 | $0.03279571 | $0.03305196 | $3.95M |
| 2026-10-24 | $0.03518209 | $0.03829133 | $0.03345976 | $0.03524081 | $13.78M |
| 2026-10-23 | $0.03310963 | $0.0371197 | $0.03305019 | $0.03546723 | $7.11M |
| 2026-10-22 | $0.03504992 | $0.03506995 | $0.03273983 | $0.03309443 | $1.91M |
| 2026-10-21 | $0.03462354 | $0.03547709 | $0.0344723 | $0.03493515 | $2.15M |
| 2026-10-20 | $0.03336199 | $0.03464367 | $0.03267451 | $0.03459349 | $2.07M |
| 2026-10-19 | $0.0332185 | $0.03358495 | $0.03257363 | $0.03335436 | $1.66M |
| 2026-10-18 | $0.03487098 | $0.03498916 | $0.03168704 | $0.03318626 | $2.56M |
| 2026-10-17 | $0.03518666 | $0.03586183 | $0.03359539 | $0.03485071 | $3.17M |
| 2026-10-16 | $0.03635999 | $0.03635999 | $0.03419337 | $0.03522775 | $2.79M |
| 2026-10-15 | $0.03782633 | $0.03782633 | $0.0348388 | $0.03627853 | $2.97M |
| 2026-10-14 | $0.03859134 | $0.03911616 | $0.0370261 | $0.03765941 | $1.99M |
| 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 |