ZKSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 22 2024 | 0.088184 | 0.000046 | 0.05% | 0.088204 | 0.088685 | 0.087903 | 0.00 |
Jun 21 2024 | 0.088138 | -0.000995 | -1.12% | 0.089112 | 0.089228 | 0.087235 | 0.00 |
Jun 20 2024 | 0.089133 | 0.000387 | 0.44% | 0.088742 | 0.09103 | 0.088584 | 0.00 |
Jun 19 2024 | 0.088746 | -0.000356 | -0.40% | 0.0892 | 0.089974 | 0.088585 | 0.00 |
Jun 18 2024 | 0.089102 | -0.001885 | -2.07% | 0.091052 | 0.091052 | 0.087707 | 0.00 |
Jun 17 2024 | 0.090987 | -0.000554 | -0.61% | 0.092741 | 0.094056 | 0.0894 | 0.00 |
Jun 16 2024 | 0.091541 | 0.000546 | 0.60% | 0.090987 | 0.091891 | 0.090695 | 0.00 |
Jun 15 2024 | 0.090995 | 0.000179 | 0.20% | 0.090758 | 0.091274 | 0.090596 | 0.00 |
Jun 14 2024 | 0.090815 | -0.000698 | -0.76% | 0.091528 | 0.092814 | 0.089429 | 0.00 |
Jun 13 2024 | 0.091513 | -0.001289 | -1.39% | 0.092855 | 0.092946 | 0.090688 | 0.00 |
Jun 12 2024 | 0.092803 | 0.000506 | 0.55% | 0.092281 | 0.094868 | 0.09159 | 0.00 |
Jun 11 2024 | 0.092296 | -0.002534 | -2.67% | 0.094881 | 0.094944 | 0.09071 | 0.00 |
Jun 10 2024 | 0.09483 | -0.000227 | -0.24% | 0.092741 | 0.095988 | 0.092537 | 0.00 |
Jun 09 2024 | 0.095057 | 0.000579 | 0.61% | 0.094454 | 0.095287 | 0.094258 | 0.00 |
Jun 08 2024 | 0.094478 | 0.00000088 | 0.00% | 0.094388 | 0.094824 | 0.09433 | 0.00 |
Jun 07 2024 | 0.094478 | -0.001045 | -1.09% | 0.095507 | 0.097215 | 0.093658 | 0.00 |
Jun 06 2024 | 0.095522 | -0.000525 | -0.55% | 0.096082 | 0.096639 | 0.094757 | 0.00 |
Jun 05 2024 | 0.096047 | 0.000744 | 0.78% | 0.092741 | 0.09702 | 0.034634 | 0.00 |
Jun 04 2024 | 0.095303 | 0.002564 | 2.76% | 0.092741 | 0.095782 | 0.092537 | 0.00 |
Jun 03 2024 | 0.092739 | 0.000882 | 0.96% | 0.091745 | 0.094961 | 0.091558 | 0.00 |
Jun 02 2024 | 0.091857 | 0.000106 | 0.12% | 0.091791 | 0.092643 | 0.091273 | 0.00 |
Jun 01 2024 | 0.091751 | 0.000289 | 0.32% | 0.091621 | 0.09195 | 0.091369 | 0.00 |
May 31 2024 | 0.091462 | -0.001281 | -1.38% | 0.09273 | 0.093277 | 0.090414 | 0.00 |
May 30 2024 | 0.092743 | 0.000784 | 0.85% | 0.092029 | 0.094205 | 0.091258 | 0.00 |
May 29 2024 | 0.091959 | -0.000654 | -0.71% | 0.092531 | 0.093314 | 0.09125 | 0.00 |
May 28 2024 | 0.092613 | -0.001269 | -1.35% | 0.093852 | 0.093931 | 0.091187 | 0.00 |
May 27 2024 | 0.093882 | 0.001013 | 1.09% | 0.085327 | 0.095475 | 0.034634 | 0.00 |
May 26 2024 | 0.092868 | -0.00099 | -1.05% | 0.093918 | 0.094192 | 0.092535 | 0.00 |
May 25 2024 | 0.093858 | 0.000868 | 0.93% | 0.092935 | 0.094363 | 0.092935 | 0.00 |
May 24 2024 | 0.09299 | 0.000839 | 0.91% | 0.092081 | 0.093782 | 0.090578 | 0.00 |
May 23 2024 | 0.092151 | -0.001624 | -1.73% | 0.094034 | 0.094842 | 0.090524 | 0.00 |
May 22 2024 | 0.093775 | -0.000903 | -0.95% | 0.094616 | 0.095643 | 0.093673 | 0.00 |
May 21 2024 | 0.094678 | -0.001563 | -1.62% | 0.096195 | 0.096904 | 0.092845 | 0.00 |
May 20 2024 | 0.096241 | 0.006742 | 7.53% | 0.085327 | 0.096359 | 0.034634 | 0.00 |
May 19 2024 | 0.089499 | -0.001135 | -1.25% | 0.090501 | 0.091467 | 0.089188 | 0.00 |
May 18 2024 | 0.090634 | 0.000083 | 0.09% | 0.090591 | 0.091158 | 0.090214 | 0.00 |
May 17 2024 | 0.090551 | 0.002254 | 2.55% | 0.088331 | 0.091105 | 0.088208 | 0.00 |
May 16 2024 | 0.088298 | -0.001135 | -1.27% | 0.089532 | 0.08994 | 0.086734 | 0.00 |
May 15 2024 | 0.089433 | 0.005712 | 6.82% | 0.083755 | 0.089587 | 0.083414 | 0.00 |
May 14 2024 | 0.083721 | -0.00193 | -2.25% | 0.085651 | 0.085948 | 0.083056 | 0.00 |
May 13 2024 | 0.085651 | 0.001679 | 2.00% | 0.085327 | 0.086292 | 0.034634 | 0.00 |
May 12 2024 | 0.083972 | 0.000941 | 1.13% | 0.083099 | 0.084347 | 0.082887 | 0.00 |
May 11 2024 | 0.083031 | -0.000309 | -0.37% | 0.083134 | 0.083916 | 0.082724 | 0.00 |
May 10 2024 | 0.08334 | -0.002599 | -3.02% | 0.085998 | 0.086537 | 0.082297 | 0.00 |
May 09 2024 | 0.085939 | 0.002462 | 2.95% | 0.083711 | 0.086341 | 0.083141 | 0.00 |
May 08 2024 | 0.083476 | -0.00189 | -2.21% | 0.085327 | 0.086161 | 0.083295 | 0.00 |
May 07 2024 | 0.085367 | -0.000907 | -1.05% | 0.086341 | 0.087907 | 0.085201 | 0.00 |
May 06 2024 | 0.086274 | -0.001176 | -1.34% | 0.087503 | 0.089461 | 0.083102 | 0.00 |
May 05 2024 | 0.08745 | 0.000204 | 0.23% | 0.087415 | 0.088113 | 0.086009 | 0.00 |
May 04 2024 | 0.087246 | 0.001233 | 1.43% | 0.085976 | 0.087938 | 0.085606 | 0.00 |
May 03 2024 | 0.086013 | 0.004952 | 6.11% | 0.081041 | 0.086573 | 0.080616 | 0.00 |
May 02 2024 | 0.08106 | 0.000926 | 1.16% | 0.080119 | 0.08167 | 0.078221 | 0.00 |
May 01 2024 | 0.080134 | -0.003785 | -4.51% | 0.083564 | 0.083725 | 0.078059 | 0.00 |
Apr 30 2024 | 0.083919 | -0.003616 | -4.13% | 0.0875 | 0.088681 | 0.081622 | 0.00 |
Apr 29 2024 | 0.087535 | 0.00101 | 1.17% | 0.087503 | 0.089461 | 0.034634 | 0.00 |
Apr 28 2024 | 0.086526 | -0.000714 | -0.82% | 0.087345 | 0.088391 | 0.086324 | 0.00 |
Apr 27 2024 | 0.087239 | -0.000498 | -0.57% | 0.087668 | 0.087763 | 0.086036 | 0.00 |
Apr 26 2024 | 0.087737 | -0.000666 | -0.75% | 0.08843 | 0.088925 | 0.087164 | 0.00 |
Apr 25 2024 | 0.088403 | 0.000019 | 0.02% | 0.088345 | 0.089431 | 0.086377 | 0.00 |
Apr 24 2024 | 0.088384 | -0.002808 | -3.08% | 0.091437 | 0.092131 | 0.087401 | 0.00 |
Apr 23 2024 | 0.091192 | -0.001094 | -1.19% | 0.09217 | 0.092659 | 0.090713 | 0.00 |
Apr 22 2024 | 0.092286 | 0.002478 | 2.76% | 0.087503 | 0.092759 | 0.034634 | 0.00 |
Apr 21 2024 | 0.089808 | 0.000099 | 0.11% | 0.089491 | 0.090851 | 0.088795 | 0.00 |
Apr 20 2024 | 0.089709 | 0.001257 | 1.42% | 0.087937 | 0.090378 | 0.087229 | 0.00 |
Apr 19 2024 | 0.088452 | 0.0007 | 0.80% | 0.087503 | 0.090364 | 0.083102 | 0.00 |
Apr 18 2024 | 0.087753 | 0.003152 | 3.73% | 0.084688 | 0.088323 | 0.083783 | 0.00 |
Apr 17 2024 | 0.084601 | -0.003606 | -4.09% | 0.088373 | 0.089267 | 0.082562 | 0.00 |
Apr 16 2024 | 0.088206 | 0.000442 | 0.50% | 0.087844 | 0.088951 | 0.085439 | 0.00 |
Apr 15 2024 | 0.087764 | -0.002983 | -3.29% | 0.098023 | 0.099082 | 0.086723 | 0.00 |
Apr 14 2024 | 0.090747 | 0.000103 | 0.11% | 0.089392 | 0.09262 | 0.086678 | 0.00 |
Apr 13 2024 | 0.090644 | -0.002385 | -2.56% | 0.093135 | 0.094553 | 0.086164 | 0.00 |
Apr 12 2024 | 0.093029 | -0.002987 | -3.11% | 0.096106 | 0.097805 | 0.091057 | 0.00 |
Apr 11 2024 | 0.096015 | -0.00051 | -0.53% | 0.096343 | 0.097453 | 0.095417 | 0.00 |
Apr 10 2024 | 0.096526 | 0.002766 | 2.95% | 0.093678 | 0.09725 | 0.09194 | 0.00 |
Apr 09 2024 | 0.09376 | -0.003105 | -3.21% | 0.096892 | 0.09701 | 0.092582 | 0.00 |
Apr 08 2024 | 0.096864 | 0.002624 | 2.78% | 0.098023 | 0.099082 | 0.094533 | 0.00 |
Apr 07 2024 | 0.094241 | 0.000598 | 0.64% | 0.093485 | 0.095341 | 0.093485 | 0.00 |
Apr 06 2024 | 0.093643 | 0.001364 | 1.48% | 0.091951 | 0.094456 | 0.091578 | 0.00 |
Apr 05 2024 | 0.092279 | -0.000606 | -0.65% | 0.092984 | 0.093234 | 0.089897 | 0.00 |
Apr 04 2024 | 0.092885 | 0.003059 | 3.41% | 0.089493 | 0.093743 | 0.088404 | 0.00 |
Apr 03 2024 | 0.089826 | 0.000346 | 0.39% | 0.089571 | 0.091035 | 0.0883 | 0.00 |
Apr 02 2024 | 0.08948 | -0.006093 | -6.38% | 0.095395 | 0.095395 | 0.088341 | 0.00 |
Apr 01 2024 | 0.095573 | -0.001547 | -1.59% | 0.098023 | 0.099082 | 0.093498 | 0.00 |
Mar 31 2024 | 0.09712 | 0.002135 | 2.25% | 0.094985 | 0.097219 | 0.094985 | 0.00 |
Mar 30 2024 | 0.094984 | -0.000282 | -0.30% | 0.095474 | 0.095792 | 0.094953 | 0.00 |
Mar 29 2024 | 0.095266 | -0.001035 | -1.07% | 0.096429 | 0.096654 | 0.094263 | 0.00 |
Mar 28 2024 | 0.096301 | 0.002365 | 2.52% | 0.09439 | 0.09727 | 0.093736 | 0.00 |
Mar 27 2024 | 0.093936 | -0.001018 | -1.07% | 0.09484 | 0.09712 | 0.092975 | 0.00 |
Mar 26 2024 | 0.094954 | 0.000407 | 0.43% | 0.094558 | 0.096625 | 0.094262 | 0.00 |
Mar 25 2024 | 0.094547 | 0.003052 | 3.34% | 0.098023 | 0.099082 | 0.090728 | 0.00 |
Mar 24 2024 | 0.091495 | 0.003968 | 4.53% | 0.087318 | 0.091748 | 0.086977 | 0.00 |
Mar 23 2024 | 0.087527 | 0.001068 | 1.24% | 0.086736 | 0.089782 | 0.08584 | 0.00 |