ZK2K Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 54,957.24 | -2,634.78 | -4.57% | 57,598.93 | 60,626.70 | 54,881.34 | 0 |
Jul 17 2024 | 57,592.02 | -2,687.01 | -4.46% | 60,027.20 | 60,696.14 | 54,660.43 | 0 |
Jul 16 2024 | 60,279.03 | -2,522.88 | -4.02% | 62,589.31 | 62,589.31 | 57,922.47 | 0 |
Jul 15 2024 | 62,801.91 | -5,972.30 | -8.68% | 68,129.03 | 68,406.72 | 62,439.84 | 0 |
Jul 12 2024 | 68,774.21 | 7,053.10 | 11.43% | 61,658.21 | 69,813.85 | 61,455.08 | 0 |
Jul 11 2024 | 61,721.11 | 3,940.54 | 6.82% | 57,801.73 | 63,098.82 | 57,800.16 | 0 |
Jul 10 2024 | 57,780.57 | 4,906.94 | 9.28% | 52,837.99 | 58,154.88 | 52,837.99 | 0 |
Jul 09 2024 | 52,873.63 | -7,807.62 | -12.87% | 60,598.71 | 60,652.91 | 52,144.02 | 0 |
Jul 08 2024 | 60,681.25 | -291.71 | -0.48% | 60,754.52 | 65,947.08 | 59,757.52 | 0 |
Jul 05 2024 | 60,972.96 | 755.86 | 1.26% | 60,161.60 | 66,681.52 | 59,181.83 | 0 |
Jul 04 2024 | 60,217.10 | 2,335.71 | 4.04% | 57,869.65 | 60,774.03 | 57,860.83 | 0 |
Jul 03 2024 | 57,881.39 | 5,964.70 | 11.49% | 52,370.19 | 58,483.62 | 52,370.19 | 0 |
Jul 02 2024 | 51,916.69 | -3,919.43 | -7.02% | 55,665.42 | 55,665.42 | 47,839.18 | 0 |
Jul 01 2024 | 55,836.12 | 1,485.57 | 2.73% | 54,217.41 | 60,904.73 | 54,215.03 | 0 |
Jun 28 2024 | 54,350.55 | 681.20 | 1.27% | 53,658.56 | 57,804.62 | 53,249.79 | 0 |
Jun 27 2024 | 53,669.35 | 1,537.05 | 2.95% | 52,073.39 | 55,247.80 | 51,680.28 | 0 |
Jun 26 2024 | 52,132.30 | -702.34 | -1.33% | 52,758.96 | 58,182.34 | 48,943.79 | 0 |
Jun 25 2024 | 52,834.64 | -4,701.96 | -8.17% | 56,690.18 | 56,915.92 | 49,636.24 | 0 |
Jun 24 2024 | 57,536.60 | 4,569.91 | 8.63% | 52,869.67 | 58,386.06 | 52,869.67 | 0 |
Jun 21 2024 | 52,966.69 | -2,825.19 | -5.06% | 55,749.54 | 55,852.54 | 50,720.86 | 0 |
Jun 20 2024 | 55,791.88 | 5,169.60 | 10.21% | 50,594.30 | 55,791.88 | 50,591.78 | 0 |
Jun 19 2024 | 50,622.28 | -1,906.93 | -3.63% | 52,460.17 | 52,942.82 | 50,266.52 | 0 |
Jun 18 2024 | 52,529.21 | 1,742.79 | 3.43% | 50,884.04 | 54,840.55 | 50,878.42 | 0 |
Jun 17 2024 | 50,786.42 | 1,662.92 | 3.39% | 49,149.70 | 53,000.00 | 48,093.93 | 0 |
Jun 14 2024 | 49,123.50 | -8,352.37 | -14.53% | 57,482.92 | 58,650.64 | 47,523.42 | 0 |
Jun 13 2024 | 57,475.87 | -14,104.32 | -19.70% | 71,550.35 | 71,550.35 | 57,004.84 | 0 |
Jun 12 2024 | 71,580.19 | 8,845.66 | 14.10% | 62,621.11 | 72,291.89 | 62,621.11 | 0 |
Jun 11 2024 | 62,734.53 | -4,620.13 | -6.86% | 67,392.75 | 69,038.48 | 59,515.91 | 0 |
Jun 10 2024 | 67,354.66 | -2,567.45 | -3.67% | 69,443.59 | 69,443.59 | 62,250.27 | 0 |
Jun 07 2024 | 69,922.11 | -3,849.44 | -5.22% | 73,553.20 | 73,553.20 | 64,674.99 | 0 |
Jun 06 2024 | 73,771.55 | 2,855.88 | 4.03% | 70,866.73 | 78,810.03 | 70,866.73 | 0 |
Jun 05 2024 | 70,915.67 | 5,944.29 | 9.15% | 64,918.95 | 72,624.88 | 64,918.95 | 0 |
Jun 04 2024 | 64,971.38 | -8,019.00 | -10.99% | 72,920.70 | 72,920.70 | 63,398.06 | 0 |
Jun 03 2024 | 72,990.38 | 3,902.23 | 5.65% | 69,092.25 | 76,311.84 | 69,092.25 | 0 |
May 31 2024 | 69,088.15 | -28.50 | -0.04% | 68,986.51 | 70,744.62 | 66,426.88 | 0 |
May 30 2024 | 69,116.65 | 798.43 | 1.17% | 67,958.37 | 70,413.25 | 65,331.16 | 0 |
May 29 2024 | 68,318.22 | -8,492.61 | -11.06% | 76,724.37 | 76,724.37 | 66,867.36 | 0 |
May 28 2024 | 76,810.83 | -4,265.80 | -5.26% | 81,029.04 | 84,462.17 | 74,961.26 | 0 |
May 27 2024 | 81,076.63 | 3,148.91 | 4.04% | 78,092.65 | 81,094.14 | 77,162.19 | 0 |
May 24 2024 | 77,927.72 | 4.86 | 0.01% | 77,687.17 | 78,481.36 | 70,526.62 | 0 |
May 23 2024 | 77,922.86 | 381.35 | 0.49% | 77,555.91 | 81,051.05 | 75,758.11 | 0 |
May 22 2024 | 77,541.51 | -2,061.37 | -2.59% | 79,728.52 | 79,728.52 | 75,926.22 | 0 |
May 21 2024 | 79,602.88 | -1,917.03 | -2.35% | 81,421.87 | 81,421.87 | 75,753.82 | 0 |
May 20 2024 | 81,519.91 | 2,482.30 | 3.14% | 79,033.99 | 83,000.57 | 79,033.99 | 0 |
May 17 2024 | 79,037.61 | -1,563.70 | -1.94% | 79,417.41 | 79,880.67 | 75,746.68 | 0 |
May 16 2024 | 80,601.31 | -6,088.59 | -7.02% | 86,851.28 | 87,583.14 | 79,568.53 | 0 |
May 15 2024 | 86,689.90 | 6,470.98 | 8.07% | 80,280.16 | 87,699.68 | 80,280.16 | 0 |
May 14 2024 | 80,218.92 | -1,206.18 | -1.48% | 81,062.62 | 81,623.92 | 76,422.28 | 0 |
May 13 2024 | 81,425.10 | -1,615.58 | -1.95% | 82,797.25 | 83,970.79 | 79,826.47 | 0 |
May 10 2024 | 83,040.68 | 3,584.18 | 4.51% | 79,383.91 | 86,145.10 | 79,383.91 | 0 |
May 09 2024 | 79,456.50 | 7,269.37 | 10.07% | 72,100.19 | 79,951.71 | 71,708.00 | 0 |
May 08 2024 | 72,187.13 | 2,510.24 | 3.60% | 69,611.40 | 73,840.02 | 69,498.36 | 0 |
May 07 2024 | 69,676.89 | 8,512.00 | 13.92% | 61,100.78 | 70,092.50 | 61,100.78 | 0 |
May 06 2024 | 61,164.89 | 5,219.46 | 9.33% | 55,754.82 | 61,908.89 | 55,754.82 | 0 |
May 03 2024 | 55,945.43 | 3,051.11 | 5.77% | 52,947.01 | 59,025.72 | 52,943.17 | 0 |
May 02 2024 | 52,894.32 | -1,189.13 | -2.20% | 54,079.01 | 55,444.05 | 52,275.44 | 0 |
Apr 30 2024 | 54,083.45 | -6,263.35 | -10.38% | 60,337.19 | 61,461.63 | 53,702.09 | 0 |
Apr 29 2024 | 60,346.80 | -1,652.38 | -2.67% | 61,843.10 | 64,357.41 | 59,838.48 | 0 |
Apr 26 2024 | 61,999.18 | 7,373.48 | 13.50% | 54,673.59 | 63,179.05 | 54,673.59 | 0 |
Apr 25 2024 | 54,625.70 | -5,788.56 | -9.58% | 60,333.24 | 60,753.39 | 50,573.74 | 0 |
Apr 24 2024 | 60,414.26 | -1,742.68 | -2.80% | 62,178.80 | 65,130.44 | 59,439.64 | 0 |
Apr 23 2024 | 62,156.94 | 8,292.70 | 15.40% | 53,819.82 | 62,368.35 | 53,819.82 | 0 |
Apr 22 2024 | 53,864.24 | 3,356.16 | 6.64% | 50,368.59 | 54,680.64 | 50,368.59 | 0 |
Apr 19 2024 | 50,508.08 | -3,060.10 | -5.71% | 53,435.24 | 53,436.44 | 47,190.82 | 0 |