Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZK2H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23 2025 | 528,944.09 | 32,692.01 | 6.59% | 500,796.49 | 531,358.54 | 495,858.32 | 0 |
| Jan 22 2025 | 496,252.08 | 41,007.81 | 9.01% | 479,767.49 | 511,167.27 | 478,346.07 | 0 |
| Jan 21 2025 | 455,244.27 | 9,560.05 | 2.15% | 433,029.40 | 455,945.59 | 432,465.67 | 0 |
| Jan 20 2025 | 445,684.22 | 15,190.07 | 3.53% | 429,071.28 | 457,600.38 | 425,343.89 | 0 |
| Jan 17 2025 | 430,494.15 | 41,733.53 | 10.74% | 401,468.94 | 434,070.01 | 398,816.27 | 0 |
| Jan 16 2025 | 388,760.62 | 13,000.01 | 3.46% | 390,440.47 | 391,997.05 | 376,383.61 | 0 |
| Jan 15 2025 | 375,760.61 | 44,393.88 | 13.40% | 336,120.83 | 383,865.40 | 333,969.95 | 0 |
| Jan 14 2025 | 331,366.73 | 19,109.14 | 6.12% | 330,642.26 | 344,105.59 | 326,192.17 | 0 |
| Jan 13 2025 | 312,257.59 | -12,539.60 | -3.86% | 315,784.52 | 318,513.23 | 296,702.34 | 0 |
| Jan 10 2025 | 324,797.19 | -15,671.44 | -4.60% | 340,144.60 | 352,808.92 | 320,752.21 | 0 |
| Jan 09 2025 | 340,468.63 | -2,190.46 | -0.64% | 335,477.89 | 347,033.95 | 329,677.11 | 0 |
| Jan 08 2025 | 342,659.09 | -1,864.39 | -0.54% | 341,474.64 | 365,608.90 | 329,338.90 | 0 |
| Jan 07 2025 | 344,523.48 | 17,856.89 | 5.47% | 324,959.05 | 351,882.13 | 317,201.92 | 0 |
| Jan 06 2025 | 326,666.59 | 39,633.94 | 13.81% | 296,360.45 | 326,666.59 | 288,374.15 | 0 |
| Jan 03 2025 | 287,032.65 | -16,384.77 | -5.40% | 303,713.40 | 304,082.96 | 281,884.71 | 0 |
| Jan 02 2025 | 303,417.42 | 14,475.33 | 5.01% | 290,148.00 | 303,434.40 | 278,490.40 | 0 |
| Dec 30 2024 | 288,942.09 | -10,783.06 | -3.60% | 286,759.44 | 298,236.98 | 285,369.13 | 0 |
| Dec 27 2024 | 299,725.15 | 16,599.85 | 5.86% | 280,129.68 | 299,725.15 | 276,233.43 | 0 |
| Dec 23 2024 | 283,125.30 | -5,310.23 | -1.84% | 283,020.87 | 289,985.62 | 277,485.62 | 0 |
| Dec 20 2024 | 288,435.53 | -11,723.98 | -3.91% | 280,064.67 | 293,839.78 | 256,661.99 | 0 |
| Dec 19 2024 | 300,159.51 | -41,710.03 | -12.20% | 309,612.25 | 320,715.69 | 298,536.18 | 0 |
| Dec 18 2024 | 341,869.54 | -838.32 | -0.24% | 346,634.79 | 355,138.52 | 341,779.66 | 0 |
| Dec 17 2024 | 342,707.86 | -10,831.24 | -3.06% | 349,692.21 | 359,970.60 | 341,945.05 | 0 |
| Dec 16 2024 | 353,539.10 | -15,844.81 | -4.29% | 361,186.38 | 365,606.30 | 352,067.96 | 0 |
| Dec 13 2024 | 369,383.91 | -3,626.84 | -0.97% | 376,786.32 | 388,596.65 | 363,007.06 | 0 |
| Dec 12 2024 | 373,010.75 | 4,133.00 | 1.12% | 375,256.66 | 377,432.58 | 366,787.31 | 0 |
| Dec 11 2024 | 368,877.75 | 10,825.08 | 3.02% | 352,555.48 | 371,453.62 | 352,027.62 | 0 |
| Dec 10 2024 | 358,052.67 | -2,956.09 | -0.82% | 350,001.02 | 368,384.71 | 349,823.76 | 0 |
| Dec 09 2024 | 361,008.76 | -7,117.83 | -1.93% | 379,844.52 | 379,844.52 | 356,506.64 | 0 |
| Dec 06 2024 | 368,126.59 | 3,880.25 | 1.07% | 366,505.10 | 374,768.76 | 359,532.84 | 0 |
| Dec 05 2024 | 364,246.34 | 19,180.90 | 5.56% | 342,678.37 | 366,492.01 | 342,377.51 | 0 |
| Dec 04 2024 | 345,065.44 | 30,249.82 | 9.61% | 326,911.84 | 349,095.32 | 324,281.88 | 0 |
| Dec 03 2024 | 314,815.62 | 11,167.14 | 3.68% | 305,277.78 | 317,730.30 | 302,409.73 | 0 |
| Dec 02 2024 | 303,648.48 | 36,959.64 | 13.86% | 261,157.39 | 303,648.48 | 258,996.45 | 0 |
| Nov 29 2024 | 266,688.84 | 22,521.32 | 9.22% | 241,115.01 | 268,238.64 | 238,833.31 | 0 |
| Nov 28 2024 | 244,167.52 | 17,216.97 | 7.59% | 237,909.98 | 245,423.06 | 235,775.36 | 0 |
| Nov 27 2024 | 226,950.55 | -3,859.82 | -1.67% | 226,522.08 | 229,673.12 | 214,382.99 | 0 |
| Nov 26 2024 | 230,810.37 | -12,509.86 | -5.14% | 232,297.74 | 240,895.80 | 224,421.92 | 0 |
| Nov 25 2024 | 243,320.23 | 8,501.72 | 3.62% | 249,558.86 | 250,221.66 | 235,082.27 | 0 |
| Nov 22 2024 | 234,818.51 | 17,830.34 | 8.22% | 226,417.86 | 236,400.52 | 205,628.39 | 0 |
| Nov 21 2024 | 216,988.17 | 13,472.75 | 6.62% | 208,771.97 | 217,608.85 | 193,264.78 | 0 |
| Nov 20 2024 | 203,515.42 | -5,642.54 | -2.70% | 218,156.78 | 222,671.16 | 199,309.17 | 0 |
| Nov 19 2024 | 209,157.96 | -13,635.76 | -6.12% | 221,230.08 | 224,987.67 | 183,266.59 | 0 |
| Nov 18 2024 | 222,793.72 | -2,797.24 | -1.24% | 229,142.29 | 232,302.31 | 212,511.50 | 0 |
| Nov 15 2024 | 225,590.96 | -5,896.61 | -2.55% | 217,461.25 | 234,035.39 | 215,893.07 | 0 |
| Nov 14 2024 | 231,487.57 | 25,291.02 | 12.27% | 212,785.46 | 235,771.74 | 211,638.00 | 0 |
| Nov 13 2024 | 206,196.55 | -3,182.15 | -1.52% | 208,292.47 | 218,332.48 | 189,917.31 | 0 |
| Nov 12 2024 | 209,378.70 | -50,006.45 | -19.28% | 236,618.90 | 246,130.29 | 207,701.85 | 0 |
| Nov 11 2024 | 259,385.15 | 25,050.44 | 10.69% | 252,591.26 | 270,174.15 | 252,128.09 | 0 |
| Nov 08 2024 | 234,334.71 | -17,396.78 | -6.91% | 257,281.28 | 257,282.45 | 226,266.96 | 0 |
| Nov 07 2024 | 251,731.49 | 33,218.58 | 15.20% | 230,525.56 | 259,515.61 | 229,654.80 | 0 |
| Nov 06 2024 | 218,512.91 | -24,864.69 | -10.22% | 255,076.68 | 278,192.93 | 214,937.76 | 0 |
| Nov 05 2024 | 243,377.60 | 11,633.12 | 5.02% | 233,996.89 | 244,125.92 | 226,855.69 | 0 |
| Nov 04 2024 | 231,744.48 | -12,802.15 | -5.24% | 241,347.16 | 247,540.15 | 231,734.20 | 0 |
| Nov 01 2024 | 244,546.63 | 18,729.60 | 8.29% | 227,397.24 | 249,092.32 | 226,130.59 | 0 |
| Oct 31 2024 | 225,817.03 | -20,921.65 | -8.48% | 228,024.14 | 238,129.14 | 217,448.66 | 0 |
| Oct 30 2024 | 246,738.68 | -28,256.45 | -10.28% | 265,301.42 | 267,526.31 | 239,610.41 | 0 |
| Oct 29 2024 | 274,995.13 | -7,178.00 | -2.54% | 295,312.51 | 296,455.40 | 273,295.73 | 0 |
| Oct 28 2024 | 282,173.13 | 7,997.29 | 2.92% | 281,799.13 | 287,155.56 | 265,379.93 | 0 |
