Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0220 USD |
25,873,548.7000 |
0.0229 USD |
0.0214 USD |
0.0240 USD |
0.0220 USD |
| 2026-02-06 |
0.0231 USD |
98,448,102.5000 |
0.0206 USD |
0.0189 USD |
0.0249 USD |
0.0231 USD |
| 2026-02-05 |
0.0213 USD |
18,472,654.5000 |
0.0231 USD |
0.0207 USD |
0.0231 USD |
0.0213 USD |
| 2026-02-04 |
0.0231 USD |
52,038,500.4000 |
0.0229 USD |
0.0224 USD |
0.0252 USD |
0.0231 USD |
| 2026-02-03 |
0.0233 USD |
45,985,959.1000 |
0.0258 USD |
0.0222 USD |
0.0269 USD |
0.0233 USD |
| 2026-02-02 |
0.0263 USD |
83,922,208.1000 |
0.0299 USD |
0.0245 USD |
0.0334 USD |
0.0263 USD |
| 2026-02-01 |
0.0285 USD |
196,164,024.3000 |
0.0221 USD |
0.0221 USD |
0.0469 USD |
0.0285 USD |
| 2026-01-31 |
0.0223 USD |
12,883,644.4000 |
0.0244 USD |
0.0217 USD |
0.0245 USD |
0.0223 USD |
| 2026-01-30 |
0.0248 USD |
11,226,324.1000 |
0.0252 USD |
0.0238 USD |
0.0253 USD |
0.0248 USD |
| 2026-01-29 |
0.0252 USD |
14,345,086.0000 |
0.0276 USD |
0.0244 USD |
0.0277 USD |
0.0252 USD |
| 2026-01-28 |
0.0274 USD |
19,215,293.9000 |
0.0279 USD |
0.0269 USD |
0.0282 USD |
0.0274 USD |
| 2026-01-27 |
0.0277 USD |
11,979,975.9000 |
0.0282 USD |
0.0269 USD |
0.0284 USD |
0.0277 USD |
| 2026-01-26 |
0.0287 USD |
11,351,211.6000 |
0.0272 USD |
0.0271 USD |
0.0291 USD |
0.0287 USD |
| 2026-01-25 |
0.0271 USD |
15,915,655.2000 |
0.0287 USD |
0.0265 USD |
0.0290 USD |
0.0271 USD |
| 2026-01-24 |
0.0287 USD |
7,218,585.3000 |
0.0291 USD |
0.0283 USD |
0.0295 USD |
0.0287 USD |
| 2026-01-23 |
0.0290 USD |
12,813,027.8000 |
0.0291 USD |
0.0286 USD |
0.0303 USD |
0.0290 USD |
| 2026-01-22 |
0.0290 USD |
20,861,614.8000 |
0.0304 USD |
0.0289 USD |
0.0306 USD |
0.0290 USD |
| 2026-01-21 |
0.0298 USD |
15,939,258.7000 |
0.0293 USD |
0.0293 USD |
0.0312 USD |
0.0298 USD |
| 2026-01-20 |
0.0293 USD |
17,854,268.9000 |
0.0323 USD |
0.0293 USD |
0.0323 USD |
0.0293 USD |
| 2026-01-19 |
0.0324 USD |
23,993,121.3000 |
0.0330 USD |
0.0297 USD |
0.0332 USD |
0.0324 USD |
| 2026-01-18 |
0.0342 USD |
21,064,413.2000 |
0.0343 USD |
0.0337 USD |
0.0363 USD |
0.0342 USD |
| 2026-01-17 |
0.0343 USD |
16,259,601.1000 |
0.0352 USD |
0.0340 USD |
0.0358 USD |
0.0343 USD |
| 2026-01-16 |
0.0345 USD |
15,834,150.8000 |
0.0341 USD |
0.0338 USD |
0.0356 USD |
0.0345 USD |
| 2026-01-15 |
0.0338 USD |
19,015,554.6000 |
0.0356 USD |
0.0335 USD |
0.0372 USD |
0.0338 USD |
| 2026-01-14 |
0.0363 USD |
30,808,070.6000 |
0.0363 USD |
0.0351 USD |
0.0381 USD |
0.0363 USD |
| 2026-01-13 |
0.0358 USD |
27,719,281.3000 |
0.0332 USD |
0.0329 USD |
0.0378 USD |
0.0358 USD |
| 2026-01-12 |
0.0331 USD |
6,523,340.3000 |
0.0340 USD |
0.0328 USD |
0.0348 USD |
0.0331 USD |
| 2026-01-11 |
0.0337 USD |
8,560,220.1000 |
0.0347 USD |
0.0336 USD |
0.0350 USD |
0.0337 USD |
| 2026-01-10 |
0.0345 USD |
4,411,411.5000 |
0.0339 USD |
0.0336 USD |
0.0356 USD |
0.0345 USD |
| 2026-01-09 |
0.0337 USD |
5,326,322.7000 |
0.0335 USD |
0.0332 USD |
0.0345 USD |
0.0337 USD |
| 2026-01-08 |
0.0335 USD |
17,280,566.1000 |
0.0337 USD |
0.0326 USD |
0.0344 USD |
0.0335 USD |
| 2026-01-07 |
0.0340 USD |
17,284,618.4000 |
0.0364 USD |
0.0339 USD |
0.0365 USD |
0.0340 USD |
| 2026-01-06 |
0.0370 USD |
94,813,878.5000 |
0.0343 USD |
0.0336 USD |
0.0426 USD |
0.0370 USD |
| 2026-01-05 |
0.0343 USD |
21,170,684.7000 |
0.0327 USD |
0.0319 USD |
0.0347 USD |
0.0343 USD |
| 2026-01-04 |
0.0329 USD |
14,421,010.2000 |
0.0326 USD |
0.0323 USD |
0.0340 USD |
0.0329 USD |
| 2026-01-03 |
0.0323 USD |
8,978,073.9000 |
0.0330 USD |
0.0315 USD |
0.0331 USD |
0.0323 USD |
| 2026-01-02 |
0.0326 USD |
17,267,967.3000 |
0.0309 USD |
0.0307 USD |
0.0332 USD |
0.0326 USD |
| 2026-01-01 |
0.0306 USD |
13,791,857.4000 |
0.0289 USD |
0.0288 USD |
0.0309 USD |
0.0306 USD |
| 2025-12-31 |
0.0289 USD |
16,001,143.6000 |
0.0297 USD |
0.0282 USD |
0.0299 USD |
0.0289 USD |
| 2025-12-30 |
0.0298 USD |
13,514,942.4000 |
0.0294 USD |
0.0289 USD |
0.0304 USD |
0.0298 USD |
| 2025-12-29 |
0.0298 USD |
22,543,151.3000 |
0.0300 USD |
0.0296 USD |
0.0310 USD |
0.0298 USD |
| 2025-12-28 |
0.0298 USD |
19,358,654.0000 |
0.0314 USD |
0.0294 USD |
0.0318 USD |
0.0298 USD |
| 2025-12-27 |
0.0314 USD |
41,580,760.1000 |
0.0291 USD |
0.0289 USD |
0.0335 USD |
0.0314 USD |
| 2025-12-26 |
0.0291 USD |
17,541,759.6000 |
0.0276 USD |
0.0276 USD |
0.0302 USD |
0.0291 USD |
| 2025-12-25 |
0.0287 USD |
9,096,877.2000 |
0.0283 USD |
0.0281 USD |
0.0294 USD |
0.0287 USD |
| 2025-12-24 |
0.0283 USD |
16,462,844.9000 |
0.0288 USD |
0.0273 USD |
0.0291 USD |
0.0283 USD |
| 2025-12-23 |
0.0289 USD |
17,142,213.2000 |
0.0283 USD |
0.0271 USD |
0.0290 USD |
0.0289 USD |
| 2025-12-22 |
0.0281 USD |
10,799,367.2000 |
0.0272 USD |
0.0269 USD |
0.0281 USD |
0.0281 USD |
| 2025-12-21 |
0.0269 USD |
9,523,319.2000 |
0.0281 USD |
0.0266 USD |
0.0282 USD |
0.0269 USD |
| 2025-12-20 |
0.0283 USD |
17,649,851.7000 |
0.0271 USD |
0.0271 USD |
0.0290 USD |
0.0283 USD |