Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0377 USD |
1,180,507.0000 |
0.0375 USD |
0.0374 USD |
0.0381 USD |
0.0377 USD |
| 2025-12-04 |
0.0372 USD |
13,730,032.4000 |
0.0383 USD |
0.0360 USD |
0.0392 USD |
0.0372 USD |
| 2025-12-03 |
0.0381 USD |
29,121,620.5000 |
0.0353 USD |
0.0346 USD |
0.0385 USD |
0.0381 USD |
| 2025-12-02 |
0.0355 USD |
16,281,545.0000 |
0.0345 USD |
0.0328 USD |
0.0375 USD |
0.0355 USD |
| 2025-12-01 |
0.0338 USD |
29,055,852.5000 |
0.0365 USD |
0.0331 USD |
0.0367 USD |
0.0338 USD |
| 2025-11-30 |
0.0367 USD |
12,904,504.4000 |
0.0379 USD |
0.0366 USD |
0.0385 USD |
0.0367 USD |
| 2025-11-29 |
0.0379 USD |
11,488,888.1000 |
0.0392 USD |
0.0376 USD |
0.0396 USD |
0.0379 USD |
| 2025-11-28 |
0.0396 USD |
27,350,903.0000 |
0.0388 USD |
0.0381 USD |
0.0408 USD |
0.0396 USD |
| 2025-11-27 |
0.0401 USD |
20,340,108.8000 |
0.0404 USD |
0.0390 USD |
0.0419 USD |
0.0401 USD |
| 2025-11-26 |
0.0409 USD |
50,785,710.8000 |
0.0421 USD |
0.0389 USD |
0.0440 USD |
0.0409 USD |
| 2025-11-25 |
0.0401 USD |
17,746,514.8000 |
0.0397 USD |
0.0376 USD |
0.0404 USD |
0.0401 USD |
| 2025-11-24 |
0.0402 USD |
24,062,328.2000 |
0.0377 USD |
0.0370 USD |
0.0402 USD |
0.0402 USD |
| 2025-11-23 |
0.0389 USD |
20,846,013.0000 |
0.0386 USD |
0.0382 USD |
0.0402 USD |
0.0389 USD |
| 2025-11-22 |
0.0388 USD |
35,905,508.5000 |
0.0406 USD |
0.0381 USD |
0.0414 USD |
0.0388 USD |
| 2025-11-21 |
0.0410 USD |
54,957,485.8000 |
0.0449 USD |
0.0384 USD |
0.0455 USD |
0.0410 USD |
| 2025-11-20 |
0.0461 USD |
68,909,935.4000 |
0.0507 USD |
0.0456 USD |
0.0555 USD |
0.0461 USD |
| 2025-11-19 |
0.0492 USD |
118,515,385.0000 |
0.0459 USD |
0.0449 USD |
0.0523 USD |
0.0492 USD |
| 2025-11-18 |
0.0460 USD |
28,238,535.1000 |
0.0462 USD |
0.0447 USD |
0.0481 USD |
0.0460 USD |
| 2025-11-17 |
0.0465 USD |
62,929,609.4000 |
0.0517 USD |
0.0458 USD |
0.0543 USD |
0.0465 USD |
| 2025-11-16 |
0.0508 USD |
83,796,738.9000 |
0.0510 USD |
0.0495 USD |
0.0573 USD |
0.0508 USD |
| 2025-11-15 |
0.0514 USD |
91,606,782.0000 |
0.0516 USD |
0.0488 USD |
0.0568 USD |
0.0514 USD |
| 2025-11-14 |
0.0517 USD |
92,706,579.6000 |
0.0468 USD |
0.0449 USD |
0.0543 USD |
0.0517 USD |
| 2025-11-13 |
0.0459 USD |
21,934,736.9000 |
0.0494 USD |
0.0456 USD |
0.0506 USD |
0.0459 USD |
| 2025-11-12 |
0.0494 USD |
43,702,037.5000 |
0.0503 USD |
0.0478 USD |
0.0535 USD |
0.0494 USD |
| 2025-11-11 |
0.0506 USD |
67,853,939.5000 |
0.0570 USD |
0.0504 USD |
0.0584 USD |
0.0506 USD |
| 2025-11-10 |
0.0586 USD |
128,507,747.8000 |
0.0561 USD |
0.0556 USD |
0.0676 USD |
0.0586 USD |
| 2025-11-09 |
0.0580 USD |
123,126,033.0000 |
0.0565 USD |
0.0536 USD |
0.0619 USD |
0.0580 USD |
| 2025-11-08 |
0.0574 USD |
123,785,145.4000 |
0.0626 USD |
0.0554 USD |
0.0632 USD |
0.0574 USD |
| 2025-11-07 |
0.0690 USD |
153,068,846.4000 |
0.0690 USD |
0.0618 USD |
0.0710 USD |
0.0690 USD |
| 2025-11-06 |
0.0744 USD |
233,154,240.0000 |
0.0755 USD |
0.0660 USD |
0.0775 USD |
0.0744 USD |
| 2025-11-05 |
0.0757 USD |
418,553,073.0000 |
0.0633 USD |
0.0572 USD |
0.0876 USD |
0.0757 USD |
| 2025-11-04 |
0.0509 USD |
210,824,344.2000 |
0.0526 USD |
0.0495 USD |
0.0620 USD |
0.0509 USD |
| 2025-11-03 |
0.0531 USD |
186,573,580.1000 |
0.0610 USD |
0.0447 USD |
0.0613 USD |
0.0531 USD |
| 2025-11-02 |
0.0604 USD |
329,081,864.9000 |
0.0519 USD |
0.0444 USD |
0.0752 USD |
0.0604 USD |
| 2025-11-01 |
0.0516 USD |
195,910,186.9000 |
0.0288 USD |
0.0287 USD |
0.0543 USD |
0.0516 USD |
| 2025-10-31 |
0.0291 USD |
3,127,279.1000 |
0.0292 USD |
0.0291 USD |
0.0299 USD |
0.0291 USD |
| 2025-10-30 |
0.0290 USD |
8,446,127.4000 |
0.0320 USD |
0.0281 USD |
0.0324 USD |
0.0290 USD |
| 2025-10-29 |
0.0329 USD |
4,739,466.4000 |
0.0314 USD |
0.0311 USD |
0.0330 USD |
0.0329 USD |
| 2025-10-28 |
0.0311 USD |
7,942,489.2000 |
0.0329 USD |
0.0306 USD |
0.0336 USD |
0.0311 USD |
| 2025-10-27 |
0.0342 USD |
2,784,112.3000 |
0.0339 USD |
0.0327 USD |
0.0351 USD |
0.0342 USD |
| 2025-10-26 |
0.0341 USD |
3,503,592.3000 |
0.0325 USD |
0.0316 USD |
0.0342 USD |
0.0341 USD |
| 2025-10-25 |
0.0327 USD |
1,152,490.0000 |
0.0335 USD |
0.0324 USD |
0.0336 USD |
0.0327 USD |
| 2025-10-24 |
0.0336 USD |
3,575,478.9000 |
0.0334 USD |
0.0327 USD |
0.0346 USD |
0.0336 USD |
| 2025-10-23 |
0.0341 USD |
2,913,271.5000 |
0.0327 USD |
0.0327 USD |
0.0341 USD |
0.0341 USD |
| 2025-10-22 |
0.0334 USD |
9,243,252.3000 |
0.0348 USD |
0.0331 USD |
0.0350 USD |
0.0334 USD |
| 2025-10-21 |
0.0371 USD |
6,925,164.2000 |
0.0373 USD |
0.0355 USD |
0.0385 USD |
0.0371 USD |
| 2025-10-20 |
0.0375 USD |
5,059,866.0000 |
0.0373 USD |
0.0364 USD |
0.0388 USD |
0.0375 USD |
| 2025-10-19 |
0.0380 USD |
5,467,203.8000 |
0.0361 USD |
0.0352 USD |
0.0384 USD |
0.0380 USD |
| 2025-10-18 |
0.0362 USD |
3,708,806.2000 |
0.0360 USD |
0.0357 USD |
0.0374 USD |
0.0362 USD |
| 2025-10-17 |
0.0361 USD |
13,160,487.8000 |
0.0361 USD |
0.0332 USD |
0.0370 USD |
0.0361 USD |