ZK
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-07-06 | $0.1501000 | $0.1652000 | $0.1701000 | $0.1489000 |
| 2024-07-07 | $0.1652000 | $0.1648000 | $0.1655000 | $0.1646000 |
| 2024-07-10 | $0.1494000 | $0.1633000 | $0.1656000 | $0.1473000 |
| 2024-07-11 | $0.1633000 | $0.1626000 | $0.1633000 | $0.1626000 |
| 2024-07-21 | $0.1897000 | $0.1982000 | $0.2027000 | $0.1827000 |
| 2024-07-22 | $0.1982000 | $0.1797000 | $0.2031000 | $0.1777000 |
| 2024-07-23 | $0.1797000 | $0.1802000 | $0.1805000 | $0.1795000 |
| 2024-08-06 | $0.0949 | $0.1032000 | $0.1054000 | $0.0948 |
| 2024-08-07 | $0.1032000 | $0.0986 | $0.1075000 | $0.0970 |
| 2024-08-08 | $0.0986 | $0.0987 | $0.0988 | $0.0985 |
| 2024-08-09 | $0.1180000 | $0.1154000 | $0.1180000 | $0.1116000 |
| 2024-08-10 | $0.1154000 | $0.1173000 | $0.1221000 | $0.1131000 |
| 2024-08-11 | $0.1173000 | $0.1088000 | $0.1208000 | $0.1082000 |
| 2024-08-12 | $0.1088000 | $0.1089000 | $0.1089000 | $0.1086000 |
| 2024-08-13 | $0.1169000 | $0.1170000 | $0.1195000 | $0.1108000 |
| 2024-08-14 | $0.1170000 | $0.1115000 | $0.1178000 | $0.1098000 |
| 2024-08-15 | $0.1115000 | $0.1114000 | $0.1115000 | $0.1114000 |
| 2024-08-18 | $0.1079000 | $0.1098000 | $0.1155000 | $0.1060000 |
| 2024-08-19 | $0.1098000 | $0.1124000 | $0.1147000 | $0.1060000 |
| 2024-08-20 | $0.1124000 | $0.1119000 | $0.1124000 | $0.1119000 |
| 2024-08-25 | $0.1307000 | $0.1298000 | $0.1348000 | $0.1231000 |
| 2024-08-26 | $0.1298000 | $0.1301000 | $0.1302000 | $0.1298000 |
| 2025-01-26 | $0.1519000 | $0.1490000 | $0.1565000 | $0.1490000 |
| 2025-01-27 | $0.1490000 | $0.1483000 | $0.1490000 | $0.1471000 |
| 2025-01-28 | $0.1438000 | $0.1323000 | $0.1452000 | $0.1307000 |
| 2025-01-29 | $0.1323000 | $0.1321000 | $0.1324000 | $0.1321000 |
| 2025-02-05 | $0.1130000 | $0.1131000 | $0.1184000 | $0.1107000 |
| 2025-02-06 | $0.1131000 | $0.1136000 | $0.1139000 | $0.1130000 |
| 2025-02-09 | $0.1072000 | $0.1080000 | $0.1104000 | $0.1024000 |
| 2025-02-10 | $0.1080000 | $0.1102000 | $0.1147000 | $0.1047000 |
| 2025-02-11 | $0.1102000 | $0.1103000 | $0.1103000 | $0.1101000 |
| 2025-02-14 | $0.1076000 | $0.1124000 | $0.1151000 | $0.1070000 |
| 2025-02-15 | $0.1124000 | $0.1078000 | $0.1124000 | $0.1071000 |
| 2025-02-16 | $0.1078000 | $0.1077000 | $0.1078000 | $0.1076000 |
| 2025-02-17 | $0.1092000 | $0.1096000 | $0.1155000 | $0.1069000 |
| 2025-02-18 | $0.1096000 | $0.1034000 | $0.1099000 | $0.0978 |
| 2025-02-19 | $0.1034000 | $0.1032000 | $0.1034000 | $0.1031000 |
| 2025-02-20 | $0.1069000 | $0.1099000 | $0.1107000 | $0.1063000 |
| 2025-02-21 | $0.1099000 | $0.1103000 | $0.1104000 | $0.1099000 |
| 2025-02-22 | $0.1039000 | $0.1069000 | $0.1079000 | $0.1027000 |
| 2025-02-23 | $0.1069000 | $0.1065000 | $0.1086000 | $0.1048000 |
| 2025-02-24 | $0.1065000 | $0.1064000 | $0.1065000 | $0.1064000 |
| 2025-02-25 | $0.0938 | $0.0989 | $0.1004000 | $0.0877 |
| 2025-02-26 | $0.0989 | $0.0990 | $0.0990 | $0.0988 |
| 2025-03-07 | $0.0848 | $0.0817 | $0.0867 | $0.0796 |
| 2025-03-08 | $0.0817 | $0.0817 | $0.0817 | $0.0817 |
| 2025-03-13 | $0.0709 | $0.0661 | $0.0709 | $0.0651 |
| 2025-03-14 | $0.0661 | $0.0661 | $0.0662 | $0.0660 |
| 2025-03-16 | $0.0727 | $0.0701 | $0.0732 | $0.0685 |
| 2025-03-17 | $0.0701 | $0.0720 | $0.0731 | $0.0701 |
| 2025-03-18 | $0.0720 | $0.0718 | $0.0720 | $0.0718 |
| 2025-03-20 | $0.0739 | $0.0713 | $0.0741 | $0.0698 |
| 2025-03-21 | $0.0713 | $0.0714 | $0.0714 | $0.0713 |
| 2025-03-23 | $0.0800 | $0.0806 | $0.0859 | $0.0776 |
| 2025-03-24 | $0.0806 | $0.0805 | $0.0806 | $0.0805 |
| 2025-03-26 | $0.0809 | $0.0782 | $0.0832 | $0.0764 |
| 2025-03-27 | $0.0782 | $0.0771 | $0.0801 | $0.0765 |
| 2025-03-28 | $0.0771 | $0.0768 | $0.0771 | $0.0768 |
| 2025-03-31 | $0.0668 | $0.0656 | $0.0675 | $0.0647 |
| 2025-04-01 | $0.0656 | $0.0656 | $0.0656 | $0.0656 |
| 2025-04-06 | $0.0595 | $0.0513 | $0.0605 | $0.0497400 |
| 2025-04-07 | $0.0513 | $0.0514 | $0.0514 | $0.0508 |
| 2025-04-22 | $0.0519 | $0.0555 | $0.0555 | $0.0505 |
| 2025-04-23 | $0.0555 | $0.0559 | $0.0559 | $0.0554 |
| 2025-04-25 | $0.0573 | $0.0601 | $0.0611 | $0.0560 |
| 2025-04-26 | $0.0601 | $0.0602 | $0.0603 | $0.0601 |
| 2025-04-28 | $0.0579 | $0.0593 | $0.0615 | $0.0563 |
| 2025-04-29 | $0.0593 | $0.0594 | $0.0594 | $0.0593 |
| 2025-05-06 | $0.0522 | $0.0507 | $0.0528 | $0.0485500 |
| 2025-05-07 | $0.0507 | $0.0508 | $0.0510 | $0.0507 |
| 2025-05-08 | $0.0513 | $0.0636 | $0.0642 | $0.0513 |
| 2025-05-09 | $0.0636 | $0.0636 | $0.0636 | $0.0636 |
| 2025-05-10 | $0.0692 | $0.0785 | $0.0788 | $0.0679 |
| 2025-05-11 | $0.0785 | $0.0755 | $0.0804 | $0.0728 |
| 2025-05-12 | $0.0755 | $0.0757 | $0.0757 | $0.0755 |
| 2025-05-13 | $0.0739 | $0.0785 | $0.0814 | $0.0692 |
| 2025-05-14 | $0.0785 | $0.0787 | $0.0787 | $0.0783 |
| 2025-05-25 | $0.0635 | $0.0632 | $0.0637 | $0.0599 |
| 2025-05-26 | $0.0632 | $0.0613 | $0.0650 | $0.0606 |
| 2025-05-27 | $0.0613 | $0.0614 | $0.0614 | $0.0613 |
| 2025-05-28 | $0.0627 | $0.0617 | $0.0648 | $0.0587 |
| 2025-05-29 | $0.0617 | $0.0602 | $0.0655 | $0.0594 |
| 2025-05-30 | $0.0602 | $0.0524 | $0.0610 | $0.0519 |
| 2025-05-31 | $0.0524 | $0.0533 | $0.0609 | $0.0501 |
| 2025-06-01 | $0.0533 | $0.0545 | $0.0547 | $0.0516 |
| 2025-06-02 | $0.0545 | $0.0547 | $0.0547 | $0.0545 |
| 2025-06-03 | $0.0557 | $0.0590 | $0.0604 | $0.0553 |
| 2025-06-04 | $0.0590 | $0.0590 | $0.0590 | $0.0589 |
| 2025-06-05 | $0.0573 | $0.0519 | $0.0580 | $0.0510 |
| 2025-06-06 | $0.0519 | $0.0518 | $0.0519 | $0.0517 |
| 2025-06-07 | $0.0530 | $0.0540 | $0.0553 | $0.0529 |
| 2025-06-08 | $0.0540 | $0.0540 | $0.0540 | $0.0540 |
| 2025-06-10 | $0.0569 | $0.0586 | $0.0594 | $0.0551 |
| 2025-06-11 | $0.0586 | $0.0586 | $0.0586 | $0.0586 |
| 2025-06-12 | $0.0551 | $0.0521 | $0.0560 | $0.0518 |
| 2025-06-13 | $0.0521 | $0.0505 | $0.0521 | $0.0474300 |
| 2025-06-14 | $0.0505 | $0.0504 | $0.0505 | $0.0504 |
| 2025-06-17 | $0.0486200 | $0.0477300 | $0.0510 | $0.0467700 |
| 2025-06-18 | $0.0477300 | $0.0477200 | $0.0478900 | $0.0477200 |
| 2025-06-19 | $0.0460800 | $0.0452600 | $0.0467700 | $0.0452200 |
| 2025-06-20 | $0.0452600 | $0.0453800 | $0.0453900 | $0.0452600 |
| 2025-06-21 | $0.0433600 | $0.0408900 | $0.0444700 | $0.0398000 |
| 2025-06-22 | $0.0408900 | $0.0388000 | $0.0417100 | $0.0366600 |
| 2025-06-23 | $0.0388000 | $0.0447900 | $0.0449800 | $0.0388000 |
| 2025-06-24 | $0.0447900 | $0.0462400 | $0.0463800 | $0.0443300 |
| 2025-06-25 | $0.0462400 | $0.0440500 | $0.0463900 | $0.0434500 |
| 2025-06-26 | $0.0440500 | $0.0458500 | $0.0480700 | $0.0426200 |
| 2025-06-27 | $0.0458500 | $0.0443300 | $0.0459900 | $0.0438100 |
| 2025-06-28 | $0.0443300 | $0.0466600 | $0.0472800 | $0.0435200 |
| 2025-06-29 | $0.0466600 | $0.0502 | $0.0509 | $0.0459000 |
| 2025-06-30 | $0.0502 | $0.0504 | $0.0505 | $0.0501 |
| 2025-07-01 | $0.0470000 | $0.0439400 | $0.0473100 | $0.0439000 |
| 2025-07-02 | $0.0439400 | $0.0484900 | $0.0497700 | $0.0432800 |
| 2025-07-03 | $0.0484300 | $0.0486900 | $0.0487000 | $0.0484000 |
| 2025-07-04 | $0.0495400 | $0.0459400 | $0.0497500 | $0.0452700 |
| 2025-07-05 | $0.0459100 | $0.0459800 | $0.0459800 | $0.0458800 |
| 2025-07-06 | $0.0454100 | $0.0460900 | $0.0469400 | $0.0443700 |
| 2025-07-07 | $0.0460900 | $0.0453400 | $0.0470200 | $0.0445100 |
| 2025-07-08 | $0.0453200 | $0.0452100 | $0.0453600 | $0.0452100 |
| 2025-07-10 | $0.0491300 | $0.0569 | $0.0572 | $0.0483400 |
| 2025-07-11 | $0.0568 | $0.0569 | $0.0569 | $0.0567 |
| 2025-07-12 | $0.0564 | $0.0540 | $0.0573 | $0.0521 |
| 2025-07-13 | $0.0540 | $0.0539 | $0.0540 | $0.0539 |
| 2025-07-14 | $0.0549 | $0.0549 | $0.0588 | $0.0538 |
| 2025-07-15 | $0.0549 | $0.0595 | $0.0596 | $0.0526 |
| 2025-07-16 | $0.0595 | $0.0606 | $0.0629 | $0.0584 |
| 2025-07-17 | $0.0606 | $0.0603 | $0.0629 | $0.0583 |
| 2025-07-18 | $0.0603 | $0.0603 | $0.0605 | $0.0601 |
| 2025-07-24 | $0.0561 | $0.0547 | $0.0574 | $0.0517 |
| 2025-07-25 | $0.0548 | $0.0544 | $0.0548 | $0.0543 |
| 2025-07-27 | $0.0567 | $0.0610 | $0.0617 | $0.0566 |
| 2025-07-28 | $0.0610 | $0.0564 | $0.0628 | $0.0559 |
| 2025-07-29 | $0.0564 | $0.0564 | $0.0565 | $0.0562 |
| 2025-08-01 | $0.0517 | $0.0505 | $0.0530 | $0.0494000 |
| 2025-08-02 | $0.0505 | $0.0484500 | $0.0509 | $0.0472400 |
| 2025-08-03 | $0.0484500 | $0.0485600 | $0.0486900 | $0.0484200 |
| 2025-08-05 | $0.0547 | $0.0516 | $0.0547 | $0.0506 |
| 2025-08-06 | $0.0516 | $0.0521 | $0.0530 | $0.0502 |
| 2025-08-07 | $0.0521 | $0.0555 | $0.0556 | $0.0520 |
| 2025-08-08 | $0.0555 | $0.0568 | $0.0572 | $0.0548 |
| 2025-08-09 | $0.0568 | $0.0568 | $0.0569 | $0.0567 |
| 2025-08-10 | $0.0595 | $0.0587 | $0.0604 | $0.0564 |
| 2025-08-11 | $0.0587 | $0.0561 | $0.0610 | $0.0551 |
| 2025-08-12 | $0.0560 | $0.0560 | $0.0561 | $0.0559 |
| 2025-08-16 | $0.0623 | $0.0637 | $0.0642 | $0.0612 |
| 2025-08-17 | $0.0637 | $0.0638 | $0.0638 | $0.0637 |
| 2025-08-25 | $0.0678 | $0.0613 | $0.0696 | $0.0599 |
| 2025-08-26 | $0.0612 | $0.0610 | $0.0615 | $0.0610 |
| 2025-08-28 | $0.0608 | $0.0639 | $0.0686 | $0.0604 |
| 2025-08-29 | $0.0639 | $0.0640 | $0.0642 | $0.0639 |
| 2025-09-07 | $0.0562 | $0.0572 | $0.0578 | $0.0562 |
| 2025-09-08 | $0.0572 | $0.0594 | $0.0597 | $0.0570 |
| 2025-09-09 | $0.0594 | $0.0600 | $0.0629 | $0.0587 |
| 2025-09-10 | $0.0600 | $0.0601 | $0.0602 | $0.0600 |
| 2025-09-20 | $0.0551 | $0.0563 | $0.0576 | $0.0545 |
| 2025-09-21 | $0.0563 | $0.0564 | $0.0564 | $0.0563 |