ZINC Historical USD Price
Daily close · Nov 24, 2023 → Apr 19, 2025Daily price history
Jan 22, 2025 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.00312276 | $0.00312695 | $0.00312108 | $0.00312444 | $42.25 |
| 2025-04-18 | $0.00312359 | $0.00313622 | $0.00311685 | $0.00312192 | $41.90 |
| 2025-02-18 | $0.00416903 | $0.00417743 | $0.00392111 | $0.00404552 | $54.09 |
| 2025-02-17 | $0.00408901 | $0.0042484 | $0.00403165 | $0.00416514 | $55.69 |
| 2025-02-16 | $0.00411053 | $0.00423032 | $0.00407969 | $0.00408684 | $54.64 |
| 2025-02-15 | $0.00423326 | $0.00423326 | $0.00409596 | $0.00411029 | $54.95 |
| 2025-02-14 | $0.00407118 | $0.00430873 | $0.00406883 | $0.00423929 | $56.68 |
| 2025-02-13 | $0.00417032 | $0.00421455 | $0.00398933 | $0.00407416 | $54.47 |
| 2025-02-12 | $0.00399608 | $0.00419987 | $0.0039386 | $0.004169 | $55.74 |
| 2025-02-11 | $0.00420074 | $0.00433968 | $0.00393582 | $0.00399509 | $53.41 |
| 2025-02-10 | $0.00411613 | $0.00422074 | $0.00398919 | $0.00419309 | $56.06 |
| 2025-02-09 | $0.00411975 | $0.00420668 | $0.00394824 | $0.00411981 | $55.08 |
| 2025-02-08 | $0.00405613 | $0.0041529 | $0.00395107 | $0.00412369 | $55.13 |
| 2025-02-07 | $0.00414878 | $0.00434031 | $0.00398454 | $0.00405456 | $54.21 |
| 2025-02-06 | $0.00423381 | $0.00433092 | $0.00403835 | $0.00405789 | $54.25 |
| 2025-02-05 | $0.00428265 | $0.00434614 | $0.00419501 | $0.00423902 | $56.68 |
| 2025-02-04 | $0.00450045 | $0.0045461 | $0.00416272 | $0.00429474 | $57.42 |
| 2025-02-03 | $0.00514882 | $0.00542332 | $0.00417093 | $0.00448969 | $60.03 |
| 2025-02-02 | $0.00490905 | $0.0051957 | $0.00479574 | $0.00513615 | $68.67 |
| 2025-02-01 | $0.00505844 | $0.00509343 | $0.00486622 | $0.00491986 | $65.78 |
| 2025-01-31 | $0.00502616 | $0.00519526 | $0.00491974 | $0.00507128 | $67.80 |
| 2025-01-30 | $0.0049716 | $0.00516172 | $0.00491283 | $0.0050271 | $67.21 |
| 2025-01-29 | $0.00478795 | $0.00510051 | $0.00478569 | $0.00496752 | $66.42 |
| 2025-01-28 | $0.0050576 | $0.00513862 | $0.00476298 | $0.004813 | $64.35 |
| 2025-01-27 | $0.00526254 | $0.00529725 | $0.00483244 | $0.0050152 | $67.05 |
| 2025-01-26 | $0.00591483 | $0.0059654 | $0.00524836 | $0.00526836 | $70.44 |
| 2025-01-25 | $0.00593512 | $0.00606975 | $0.00584955 | $0.0058502 | $78.22 |
| 2025-01-24 | $0.00601459 | $0.0061179 | $0.00578459 | $0.00593118 | $79.30 |
| 2025-01-23 | $0.0059053 | $0.00615124 | $0.00572857 | $0.00601037 | $80.36 |
| 2025-01-22 | $0.00592833 | $0.00599991 | $0.00579334 | $0.00590167 | $78.91 |