ZK Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.01205061 | $0.01206649 | $0.01054507 | $0.01054925 | $9.41M |
| 2026-10-28 | $0.01205154 | $0.01224791 | $0.011582 | $0.01205107 | $8.58M |
| 2026-10-27 | $0.01224881 | $0.01227178 | $0.01196265 | $0.01204938 | $6.06M |
| 2026-10-26 | $0.01212263 | $0.01276328 | $0.01183594 | $0.01227076 | $16.40M |
| 2026-10-25 | $0.01221041 | $0.01237753 | $0.0119064 | $0.01212109 | $4.09M |
| 2026-10-24 | $0.01260455 | $0.01290676 | $0.01206497 | $0.01221186 | $7.12M |
| 2026-10-23 | $0.01316388 | $0.01324055 | $0.01215915 | $0.01262043 | $10.11M |
| 2026-10-22 | $0.0147707 | $0.01481241 | $0.01307413 | $0.013136 | $8.52M |
| 2026-10-21 | $0.01486036 | $0.01564477 | $0.01463439 | $0.0146634 | $12.59M |
| 2026-10-20 | $0.01470344 | $0.0155758 | $0.01434229 | $0.01479592 | $11.99M |
| 2026-10-19 | $0.01493567 | $0.01506682 | $0.01462033 | $0.01469652 | $8.27M |
| 2026-10-18 | $0.01504495 | $0.01521571 | $0.01402755 | $0.01498554 | $13.29M |
| 2026-10-17 | $0.01661184 | $0.01661184 | $0.01485253 | $0.01503793 | $16.08M |
| 2026-10-16 | $0.01704315 | $0.01872644 | $0.01618062 | $0.01659105 | $35.26M |
| 2026-10-15 | $0.01581182 | $0.0185578 | $0.01500393 | $0.01699724 | $110.94M |
| 2026-10-14 | $0.01625976 | $0.01656266 | $0.01485258 | $0.01567473 | $22.25M |
| 2026-10-13 | $0.01456188 | $0.01725818 | $0.0141541 | $0.01625508 | $57.08M |
| 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 |