ZK Coin Values ZK
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-07-09 | $0.1451000 | $0.1494000 | $0.1527000 | $0.1443000 |
2024-07-10 | $0.1494000 | $0.1633000 | $0.1656000 | $0.1473000 |
2024-07-11 | $0.1633000 | $0.1532000 | $0.1728000 | $0.1516000 |
2024-07-12 | $0.1532000 | $0.1534000 | $0.1534000 | $0.1532000 |
2024-07-13 | $0.1572000 | $0.1594000 | $0.1639000 | $0.1513000 |
2024-07-14 | $0.1594000 | $0.1662000 | $0.1675000 | $0.1534000 |
2024-07-15 | $0.1662000 | $0.1773000 | $0.1773000 | $0.1638000 |
2024-07-16 | $0.1773000 | $0.1725000 | $0.1773000 | $0.1636000 |
2024-07-17 | $0.1725000 | $0.1666000 | $0.1811000 | $0.1651000 |
2024-07-18 | $0.1666000 | $0.1670000 | $0.1730000 | $0.1606000 |
2024-07-19 | $0.1670000 | $0.1775000 | $0.1806000 | $0.1624000 |
2024-07-20 | $0.1775000 | $0.1897000 | $0.1939000 | $0.1745000 |
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 | $0.1813000 | $0.1938000 | $0.1758000 |
2024-07-24 | $0.1813000 | $0.1672000 | $0.1813000 | $0.1650000 |
2024-07-25 | $0.1672000 | $0.1560000 | $0.1678000 | $0.1494000 |
2024-07-26 | $0.1560000 | $0.1607000 | $0.1629000 | $0.1548000 |
2024-07-27 | $0.1607000 | $0.1614000 | $0.1645000 | $0.1557000 |
2024-07-28 | $0.1614000 | $0.1576000 | $0.1614000 | $0.1553000 |
2024-07-29 | $0.1576000 | $0.1555000 | $0.1637000 | $0.1539000 |
2024-07-30 | $0.1555000 | $0.1553000 | $0.1555000 | $0.1553000 |
2024-08-02 | $0.1416000 | $0.1234000 | $0.1433000 | $0.1224000 |
2024-08-03 | $0.1234000 | $0.1145000 | $0.1238000 | $0.1108000 |
2024-08-04 | $0.1145000 | $0.1064000 | $0.1165000 | $0.1028000 |
2024-08-05 | $0.1064000 | $0.0949 | $0.1065000 | $0.0800 |
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 | $0.1180000 | $0.1197000 | $0.0966 |
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 | $0.1061000 | $0.1131000 | $0.1044000 |
2024-08-16 | $0.1061000 | $0.1040000 | $0.1081000 | $0.1006000 |
2024-08-17 | $0.1040000 | $0.1079000 | $0.1089000 | $0.1031000 |
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 | $0.1107000 | $0.1141000 | $0.1072000 |
2024-08-21 | $0.1107000 | $0.1107000 | $0.1108000 | $0.1106000 |
2024-08-22 | $0.1162000 | $0.1223000 | $0.1240000 | $0.1144000 |
2024-08-23 | $0.1223000 | $0.1324000 | $0.1349000 | $0.1208000 |
2024-08-24 | $0.1324000 | $0.1326000 | $0.1327000 | $0.1324000 |
2024-08-25 | $0.1307000 | $0.1298000 | $0.1348000 | $0.1231000 |
2024-08-26 | $0.1298000 | $0.1179000 | $0.1303000 | $0.1172000 |
2024-08-27 | $0.1179000 | $0.1182000 | $0.1182000 | $0.1179000 |