Market [unlinked] / [unlinked]
Identifier on Binance: ZKFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-16 |
0.0628 |
2,495,983.2000 |
0.0625 |
0.0612 |
0.0619 |
0.0640 |
| 2025-08-15 |
0.0633 |
4,651,634.2000 |
0.0639 |
0.0598 |
0.0613 |
0.0624 |
| 2025-08-14 |
0.0673 |
7,334,669.5000 |
0.0704 |
0.0623 |
0.0634 |
0.0636 |
| 2025-08-13 |
0.0678 |
9,699,556.8000 |
0.0602 |
0.0592 |
0.0603 |
0.0707 |
| 2025-08-12 |
0.0581 |
3,412,293.1000 |
0.0561 |
0.0553 |
0.0561 |
0.0600 |
| 2025-08-11 |
0.0585 |
3,132,437.0000 |
0.0587 |
0.0555 |
0.0561 |
0.0560 |
| 2025-08-10 |
0.0583 |
3,813,144.7000 |
0.0596 |
0.0565 |
0.0570 |
0.0583 |
| 2025-08-09 |
0.0591 |
3,060,884.8000 |
0.0569 |
0.0566 |
0.0570 |
0.0601 |
| 2025-08-08 |
0.0561 |
3,271,551.0000 |
0.0557 |
0.0548 |
0.0556 |
0.0572 |
| 2025-08-07 |
0.0539 |
2,520,427.9000 |
0.0522 |
0.0521 |
0.0525 |
0.0556 |
| 2025-08-06 |
0.0517 |
3,069,630.1000 |
0.0517 |
0.0502 |
0.0506 |
0.0521 |
| 2025-08-05 |
0.0528 |
2,737,628.2000 |
0.0548 |
0.0506 |
0.0514 |
0.0516 |
| 2025-08-04 |
0.0529 |
3,277,578.7000 |
0.0513 |
0.0510 |
0.0516 |
0.0547 |
| 2025-08-03 |
0.0503 |
1,813,173.1000 |
0.0486 |
0.0480 |
0.0491 |
0.0512 |
| 2025-08-02 |
0.0492 |
3,513,957.6000 |
0.0506 |
0.0473 |
0.0483 |
0.0482 |
| 2025-08-01 |
0.0511 |
5,545,743.8000 |
0.0519 |
0.0495 |
0.0508 |
0.0508 |
| 2025-07-31 |
0.0548 |
3,577,575.4000 |
0.0552 |
0.0517 |
0.0529 |
0.0520 |
| 2025-07-30 |
0.0554 |
4,875,307.6000 |
0.0581 |
0.0523 |
0.0547 |
0.0547 |
| 2025-07-29 |
0.0568 |
4,807,056.3000 |
0.0566 |
0.0547 |
0.0560 |
0.0576 |
| 2025-07-28 |
0.0599 |
4,139,575.0000 |
0.0610 |
0.0560 |
0.0564 |
0.0563 |
| 2025-07-27 |
0.0596 |
3,532,430.8000 |
0.0567 |
0.0566 |
0.0570 |
0.0607 |
| 2025-07-26 |
0.0568 |
2,177,246.3000 |
0.0563 |
0.0557 |
0.0562 |
0.0570 |
| 2025-07-25 |
0.0548 |
4,835,393.4000 |
0.0548 |
0.0527 |
0.0543 |
0.0562 |
| 2025-07-24 |
0.0552 |
5,873,357.1000 |
0.0562 |
0.0517 |
0.0539 |
0.0548 |
| 2025-07-23 |
0.0583 |
6,913,099.7000 |
0.0622 |
0.0542 |
0.0563 |
0.0563 |
| 2025-07-22 |
0.0609 |
7,115,919.9000 |
0.0631 |
0.0586 |
0.0599 |
0.0619 |
| 2025-07-21 |
0.0635 |
5,540,697.6000 |
0.0621 |
0.0608 |
0.0621 |
0.0631 |
| 2025-07-20 |
0.0624 |
5,459,905.2000 |
0.0606 |
0.0597 |
0.0603 |
0.0617 |
| 2025-07-19 |
0.0591 |
3,795,632.2000 |
0.0590 |
0.0573 |
0.0585 |
0.0602 |
| 2025-07-18 |
0.0620 |
6,965,195.1000 |
0.0604 |
0.0576 |
0.0597 |
0.0598 |
| 2025-07-17 |
0.0606 |
5,753,985.5000 |
0.0609 |
0.0583 |
0.0594 |
0.0613 |
| 2025-07-16 |
0.0606 |
5,496,091.1000 |
0.0596 |
0.0583 |
0.0592 |
0.0607 |
| 2025-07-15 |
0.0559 |
5,455,257.8000 |
0.0550 |
0.0527 |
0.0537 |
0.0594 |
| 2025-07-14 |
0.0565 |
4,369,855.3000 |
0.0549 |
0.0538 |
0.0549 |
0.0549 |
| 2025-07-13 |
0.0556 |
3,068,293.8000 |
0.0541 |
0.0533 |
0.0541 |
0.0551 |
| 2025-07-12 |
0.0548 |
4,030,370.8000 |
0.0565 |
0.0521 |
0.0536 |
0.0537 |
| 2025-07-11 |
0.0591 |
7,022,591.7000 |
0.0569 |
0.0557 |
0.0571 |
0.0585 |
| 2025-07-10 |
0.0512 |
3,909,607.8000 |
0.0491 |
0.0484 |
0.0489 |
0.0561 |
| 2025-07-09 |
0.0468 |
4,121,253.2000 |
0.0461 |
0.0453 |
0.0456 |
0.0490 |
| 2025-07-08 |
0.0455 |
2,741,241.0000 |
0.0454 |
0.0445 |
0.0449 |
0.0460 |
| 2025-07-07 |
0.0458 |
2,222,987.6000 |
0.0462 |
0.0446 |
0.0452 |
0.0455 |
| 2025-07-06 |
0.0458 |
1,522,535.3000 |
0.0455 |
0.0444 |
0.0449 |
0.0461 |
| 2025-07-05 |
0.0456 |
1,383,294.3000 |
0.0460 |
0.0445 |
0.0450 |
0.0452 |
| 2025-07-04 |
0.0472 |
2,331,145.6000 |
0.0496 |
0.0453 |
0.0458 |
0.0460 |
| 2025-07-03 |
0.0497 |
3,981,514.4000 |
0.0485 |
0.0479 |
0.0486 |
0.0500 |
| 2025-07-02 |
0.0463 |
2,778,496.3000 |
0.0440 |
0.0433 |
0.0442 |
0.0490 |
| 2025-07-01 |
0.0460 |
2,311,014.8000 |
0.0471 |
0.0442 |
0.0445 |
0.0443 |
| 2025-06-30 |
0.0486 |
3,975,222.3000 |
0.0503 |
0.0470 |
0.0474 |
0.0471 |
| 2025-06-29 |
0.0473 |
4,364,442.6000 |
0.0467 |
0.0460 |
0.0462 |
0.0477 |
| 2025-06-28 |
0.0451 |
4,137,818.4000 |
0.0443 |
0.0435 |
0.0443 |
0.0470 |