XZK Historical USD Price
Daily close · Jun 18, 2024 → Jun 17, 2025Daily price history
May 19, 2025 → Jun 17, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-17 | $0.008162 | $0.008162 | $0.0058538 | $0.0058538 | $436,086.96 |
| 2025-06-16 | $0.00930876 | $0.0109705 | $0.007973 | $0.00815139 | $481,022.78 |
| 2025-06-15 | $0.006801 | $0.01409097 | $0.006797 | $0.0092666 | $1.49M |
| 2025-06-14 | $0.00595826 | $0.00748514 | $0.00578806 | $0.006799 | $500,588.73 |
| 2025-06-13 | $0.00589984 | $0.00608332 | $0.005628 | $0.00595633 | $260,868.86 |
| 2025-06-12 | $0.0056759 | $0.005975 | $0.00562 | $0.00589483 | $258,130.10 |
| 2025-06-11 | $0.00571189 | $0.005715 | $0.005653 | $0.0056733 | $229,235.94 |
| 2025-06-10 | $0.00541957 | $0.00573344 | $0.0054189 | $0.00571361 | $261,681.92 |
| 2025-06-09 | $0.00521588 | $0.00544784 | $0.00519545 | $0.00542295 | $241,427.72 |
| 2025-06-08 | $0.005243 | $0.005718 | $0.00513871 | $0.00521619 | $314,563.01 |
| 2025-06-07 | $0.005452 | $0.00550382 | $0.0052149 | $0.00524105 | $297,997.83 |
| 2025-06-06 | $0.0053767 | $0.00584241 | $0.00525545 | $0.00544936 | $287,441.77 |
| 2025-06-05 | $0.006446 | $0.00718638 | $0.00511129 | $0.00539195 | $232,552.98 |
| 2025-06-04 | $0.00669289 | $0.006969 | $0.00634759 | $0.00645935 | $244,445.01 |
| 2025-06-03 | $0.00717682 | $0.007216 | $0.00660968 | $0.00670153 | $261,242.18 |
| 2025-06-02 | $0.00699556 | $0.00741936 | $0.00699 | $0.00717853 | $291,331.30 |
| 2025-06-01 | $0.00700219 | $0.00743194 | $0.00685781 | $0.007001 | $270,542.91 |
| 2025-05-31 | $0.0077727 | $0.0077906 | $0.00663814 | $0.00698925 | $276,165.79 |
| 2025-05-30 | $0.0077107 | $0.0084922 | $0.0076842 | $0.0077656 | $285,551.26 |
| 2025-05-29 | $0.007791 | $0.00792241 | $0.00763097 | $0.0076878 | $281,768.85 |
| 2025-05-28 | $0.0082205 | $0.008231 | $0.0077135 | $0.007784 | $299,197.68 |
| 2025-05-27 | $0.008282 | $0.0087375 | $0.0081545 | $0.008236 | $336,211.69 |
| 2025-05-26 | $0.008243 | $0.008465 | $0.0079685 | $0.0082845 | $265,347.29 |
| 2025-05-25 | $0.008284 | $0.0083485 | $0.008198 | $0.008241 | $282,062.26 |
| 2025-05-24 | $0.00854249 | $0.00869108 | $0.00795725 | $0.008285 | $400,834.86 |
| 2025-05-23 | $0.00882544 | $0.0143334 | $0.00844425 | $0.00856178 | $498,724.10 |
| 2025-05-22 | $0.00838118 | $0.00887056 | $0.00836688 | $0.00883483 | $130,637.97 |
| 2025-05-21 | $0.008807 | $0.00894721 | $0.00835965 | $0.008394 | $132,656.62 |
| 2025-05-20 | $0.00801756 | $0.00896511 | $0.00800278 | $0.008823 | $225,038.01 |
| 2025-05-19 | $0.00829276 | $0.00832305 | $0.00796689 | $0.00800456 | $139,532.53 |