Market [unlinked] / [unlinked]
Identifier on Binance: ZKFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
0.0569 |
2,560,910.5000 |
0.0515 |
0.0515 |
0.0523 |
0.0629 |
| 2025-05-07 |
0.0507 |
1,295,508.3000 |
0.0509 |
0.0497 |
0.0502 |
0.0514 |
| 2025-05-06 |
0.0510 |
1,599,322.7000 |
0.0522 |
0.0488 |
0.0498 |
0.0505 |
| 2025-05-05 |
0.0533 |
1,378,730.1000 |
0.0537 |
0.0520 |
0.0525 |
0.0524 |
| 2025-05-04 |
0.0524 |
1,692,325.3000 |
0.0506 |
0.0502 |
0.0509 |
0.0534 |
| 2025-05-03 |
0.0542 |
1,311,052.3000 |
0.0574 |
0.0508 |
0.0509 |
0.0509 |
| 2025-05-02 |
0.0578 |
1,452,345.9000 |
0.0588 |
0.0569 |
0.0573 |
0.0573 |
| 2025-05-01 |
0.0587 |
1,220,141.6000 |
0.0577 |
0.0576 |
0.0580 |
0.0589 |
| 2025-04-30 |
0.0580 |
2,336,135.7000 |
0.0592 |
0.0557 |
0.0570 |
0.0574 |
| 2025-04-29 |
0.0607 |
2,759,227.4000 |
0.0594 |
0.0585 |
0.0592 |
0.0592 |
| 2025-04-28 |
0.0589 |
2,050,823.8000 |
0.0580 |
0.0566 |
0.0578 |
0.0593 |
| 2025-04-27 |
0.0587 |
1,822,637.7000 |
0.0619 |
0.0575 |
0.0580 |
0.0580 |
| 2025-04-26 |
0.0609 |
2,231,575.0000 |
0.0601 |
0.0591 |
0.0600 |
0.0617 |
| 2025-04-25 |
0.0591 |
2,524,646.8000 |
0.0574 |
0.0561 |
0.0570 |
0.0596 |
| 2025-04-24 |
0.0551 |
3,953,070.1000 |
0.0560 |
0.0538 |
0.0544 |
0.0571 |
| 2025-04-23 |
0.0559 |
3,230,252.5000 |
0.0555 |
0.0536 |
0.0547 |
0.0560 |
| 2025-04-22 |
0.0521 |
5,268,541.6000 |
0.0518 |
0.0506 |
0.0517 |
0.0553 |
| 2025-04-21 |
0.0523 |
3,482,635.9000 |
0.0508 |
0.0507 |
0.0515 |
0.0521 |
| 2025-04-20 |
0.0507 |
3,089,690.6000 |
0.0506 |
0.0496 |
0.0501 |
0.0507 |
| 2025-04-19 |
0.0490 |
1,977,014.0000 |
0.0482 |
0.0479 |
0.0482 |
0.0508 |
| 2025-04-18 |
0.0486 |
3,121,206.7000 |
0.0492 |
0.0478 |
0.0482 |
0.0482 |
| 2025-04-17 |
0.0484 |
5,454,173.2000 |
0.0473 |
0.0469 |
0.0474 |
0.0487 |
| 2025-04-16 |
0.0479 |
7,377,477.8000 |
0.0466 |
0.0463 |
0.0472 |
0.0475 |
| 2025-04-15 |
0.0463 |
14,338,428.6000 |
0.0490 |
0.0398 |
0.0462 |
0.0464 |
| 2025-04-14 |
0.0508 |
3,569,894.7000 |
0.0515 |
0.0488 |
0.0491 |
0.0491 |
| 2025-04-13 |
0.0534 |
11,191,092.0000 |
0.0556 |
0.0504 |
0.0517 |
0.0509 |
| 2025-04-12 |
0.0541 |
1,079,315.3000 |
0.0525 |
0.0521 |
0.0524 |
0.0558 |
| 2025-04-11 |
0.0528 |
1,174,251.0000 |
0.0521 |
0.0517 |
0.0524 |
0.0528 |
| 2025-04-10 |
0.0517 |
2,770,847.1000 |
0.0557 |
0.0500 |
0.0512 |
0.0522 |
| 2025-04-09 |
0.0521 |
2,736,420.9000 |
0.0496 |
0.0472 |
0.0491 |
0.0557 |
| 2025-04-08 |
0.0515 |
1,173,734.2000 |
0.0526 |
0.0488 |
0.0497 |
0.0497 |
| 2025-04-07 |
0.0510 |
4,267,303.8000 |
0.0515 |
0.0458 |
0.0482 |
0.0531 |
| 2025-04-06 |
0.0559 |
1,837,675.2000 |
0.0597 |
0.0500 |
0.0512 |
0.0505 |
| 2025-04-05 |
0.0595 |
2,963,942.8000 |
0.0599 |
0.0582 |
0.0587 |
0.0591 |
| 2025-04-04 |
0.0606 |
4,424,196.4000 |
0.0615 |
0.0586 |
0.0599 |
0.0604 |
| 2025-04-03 |
0.0607 |
2,589,825.3000 |
0.0619 |
0.0580 |
0.0598 |
0.0618 |
| 2025-04-02 |
0.0659 |
7,639,443.0000 |
0.0663 |
0.0609 |
0.0625 |
0.0624 |
| 2025-04-01 |
0.0673 |
3,245,405.1000 |
0.0657 |
0.0657 |
0.0664 |
0.0661 |
| 2025-03-31 |
0.0664 |
2,503,794.8000 |
0.0669 |
0.0647 |
0.0661 |
0.0661 |
| 2025-03-30 |
0.0671 |
1,425,310.9000 |
0.0664 |
0.0656 |
0.0665 |
0.0670 |
| 2025-03-29 |
0.0681 |
3,111,075.5000 |
0.0709 |
0.0645 |
0.0658 |
0.0657 |
| 2025-03-28 |
0.0715 |
2,823,326.6000 |
0.0768 |
0.0692 |
0.0702 |
0.0712 |
| 2025-03-27 |
0.0781 |
1,443,489.1000 |
0.0781 |
0.0763 |
0.0771 |
0.0771 |
| 2025-03-26 |
0.0799 |
1,582,793.4000 |
0.0808 |
0.0763 |
0.0778 |
0.0778 |
| 2025-03-25 |
0.0808 |
2,153,844.8000 |
0.0821 |
0.0796 |
0.0803 |
0.0806 |
| 2025-03-24 |
0.0814 |
2,307,314.5000 |
0.0807 |
0.0787 |
0.0793 |
0.0822 |
| 2025-03-23 |
0.0824 |
5,450,198.3000 |
0.0802 |
0.0777 |
0.0796 |
0.0799 |
| 2025-03-22 |
0.0756 |
3,677,262.0000 |
0.0718 |
0.0716 |
0.0731 |
0.0796 |
| 2025-03-21 |
0.0711 |
2,301,267.7000 |
0.0713 |
0.0695 |
0.0705 |
0.0727 |
| 2025-03-20 |
0.0720 |
2,251,319.9000 |
0.0738 |
0.0703 |
0.0710 |
0.0720 |