Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.1438 USD |
2,612,282.4000 |
0.1363 USD |
0.1313 USD |
0.1454 USD |
0.1438 USD |
| 2024-11-14 |
0.1361 USD |
5,498,802.7000 |
0.1464 USD |
0.1344 USD |
0.1520 USD |
0.1361 USD |
| 2024-11-13 |
0.1451 USD |
7,796,615.5000 |
0.1579 USD |
0.1400 USD |
0.1585 USD |
0.1451 USD |
| 2024-11-12 |
0.1568 USD |
10,337,450.0000 |
0.1556 USD |
0.1410 USD |
0.1647 USD |
0.1568 USD |
| 2024-11-11 |
0.1554 USD |
7,403,304.2000 |
0.1481 USD |
0.1392 USD |
0.1554 USD |
0.1554 USD |
| 2024-11-10 |
0.1481 USD |
2,864,864.0000 |
0.1450 USD |
0.1400 USD |
0.1555 USD |
0.1481 USD |
| 2024-11-09 |
0.1451 USD |
3,931,670.7000 |
0.1377 USD |
0.1347 USD |
0.1472 USD |
0.1451 USD |
| 2024-11-08 |
0.1378 USD |
1,875,188.9000 |
0.1407 USD |
0.1333 USD |
0.1425 USD |
0.1378 USD |
| 2024-11-07 |
0.1396 USD |
4,231,962.2000 |
0.1388 USD |
0.1360 USD |
0.1465 USD |
0.1396 USD |
| 2024-11-06 |
0.1383 USD |
8,765,096.1000 |
0.1216 USD |
0.1216 USD |
0.1398 USD |
0.1383 USD |
| 2024-11-05 |
0.1206 USD |
1,203,009.6000 |
0.1158 USD |
0.1155 USD |
0.1238 USD |
0.1206 USD |
| 2024-11-04 |
0.1155 USD |
1,922,844.9000 |
0.1200 USD |
0.1118 USD |
0.1226 USD |
0.1155 USD |
| 2024-11-03 |
0.1202 USD |
1,993,430.2000 |
0.1255 USD |
0.1150 USD |
0.1256 USD |
0.1202 USD |
| 2024-11-02 |
0.1256 USD |
693,069.5000 |
0.1302 USD |
0.1245 USD |
0.1317 USD |
0.1256 USD |
| 2024-11-01 |
0.1297 USD |
3,588,481.4000 |
0.1297 USD |
0.1261 USD |
0.1342 USD |
0.1297 USD |
| 2024-10-31 |
0.1297 USD |
4,138,514.6000 |
0.1402 USD |
0.1286 USD |
0.1410 USD |
0.1297 USD |
| 2024-10-30 |
0.1400 USD |
3,491,409.1000 |
0.1370 USD |
0.1336 USD |
0.1454 USD |
0.1400 USD |
| 2024-10-29 |
0.1370 USD |
2,623,253.6000 |
0.1303 USD |
0.1303 USD |
0.1393 USD |
0.1370 USD |
| 2024-10-28 |
0.1312 USD |
6,601,441.1000 |
0.1294 USD |
0.1207 USD |
0.1332 USD |
0.1312 USD |
| 2024-10-27 |
0.1294 USD |
863,794.1000 |
0.1296 USD |
0.1250 USD |
0.1309 USD |
0.1294 USD |
| 2024-10-26 |
0.1295 USD |
787,048.7000 |
0.1260 USD |
0.1240 USD |
0.1328 USD |
0.1295 USD |
| 2024-10-25 |
0.1265 USD |
2,640,691.9000 |
0.1370 USD |
0.1210 USD |
0.1405 USD |
0.1265 USD |
| 2024-10-24 |
0.1368 USD |
2,102,672.1000 |
0.1370 USD |
0.1355 USD |
0.1423 USD |
0.1368 USD |
| 2024-10-23 |
0.1370 USD |
1,706,231.0000 |
0.1459 USD |
0.1329 USD |
0.1463 USD |
0.1370 USD |
| 2024-10-22 |
0.1455 USD |
2,200,418.9000 |
0.1438 USD |
0.1407 USD |
0.1517 USD |
0.1455 USD |
| 2024-10-21 |
0.1428 USD |
3,223,515.2000 |
0.1490 USD |
0.1410 USD |
0.1510 USD |
0.1428 USD |
| 2024-10-20 |
0.1490 USD |
5,822,376.4000 |
0.1432 USD |
0.1392 USD |
0.1538 USD |
0.1490 USD |
| 2024-10-19 |
0.1436 USD |
2,341,890.6000 |
0.1356 USD |
0.1320 USD |
0.1498 USD |
0.1436 USD |
| 2024-10-18 |
0.1356 USD |
2,322,461.8000 |
0.1259 USD |
0.1255 USD |
0.1363 USD |
0.1356 USD |
| 2024-10-17 |
0.1260 USD |
1,695,577.7000 |
0.1303 USD |
0.1237 USD |
0.1317 USD |
0.1260 USD |
| 2024-10-16 |
0.1300 USD |
1,016,333.2000 |
0.1337 USD |
0.1268 USD |
0.1341 USD |
0.1300 USD |
| 2024-10-15 |
0.1337 USD |
1,149,426.5000 |
0.1397 USD |
0.1299 USD |
0.1403 USD |
0.1337 USD |
| 2024-10-14 |
0.1389 USD |
2,453,664.1000 |
0.1303 USD |
0.1290 USD |
0.1405 USD |
0.1389 USD |
| 2024-10-13 |
0.1301 USD |
2,245,204.1000 |
0.1330 USD |
0.1255 USD |
0.1341 USD |
0.1301 USD |
| 2024-10-12 |
0.1327 USD |
937,056.4000 |
0.1310 USD |
0.1297 USD |
0.1369 USD |
0.1327 USD |
| 2024-10-11 |
0.1310 USD |
1,255,406.1000 |
0.1254 USD |
0.1250 USD |
0.1350 USD |
0.1310 USD |
| 2024-10-10 |
0.1258 USD |
756,297.9000 |
0.1201 USD |
0.1170 USD |
0.1260 USD |
0.1258 USD |
| 2024-10-09 |
0.1202 USD |
2,543,516.1000 |
0.1274 USD |
0.1185 USD |
0.1296 USD |
0.1202 USD |
| 2024-10-08 |
0.1271 USD |
2,403,501.5000 |
0.1315 USD |
0.1252 USD |
0.1339 USD |
0.1271 USD |
| 2024-10-07 |
0.1316 USD |
1,145,705.9000 |
0.1291 USD |
0.1278 USD |
0.1365 USD |
0.1316 USD |
| 2024-10-06 |
0.1290 USD |
562,305.1000 |
0.1243 USD |
0.1241 USD |
0.1305 USD |
0.1290 USD |
| 2024-10-05 |
0.1245 USD |
966,261.8000 |
0.1280 USD |
0.1226 USD |
0.1321 USD |
0.1245 USD |
| 2024-10-04 |
0.1285 USD |
532,228.5000 |
0.1194 USD |
0.1188 USD |
0.1298 USD |
0.1285 USD |
| 2024-10-03 |
0.1199 USD |
779,540.4000 |
0.1236 USD |
0.1153 USD |
0.1300 USD |
0.1199 USD |
| 2024-10-02 |
0.1238 USD |
1,287,880.4000 |
0.1240 USD |
0.1221 USD |
0.1335 USD |
0.1238 USD |
| 2024-10-01 |
0.1230 USD |
2,615,954.5000 |
0.1371 USD |
0.1169 USD |
0.1437 USD |
0.1230 USD |
| 2024-09-30 |
0.1359 USD |
1,424,829.9000 |
0.1472 USD |
0.1349 USD |
0.1512 USD |
0.1359 USD |
| 2024-09-29 |
0.1470 USD |
1,444,382.4000 |
0.1462 USD |
0.1379 USD |
0.1520 USD |
0.1470 USD |
| 2024-09-28 |
0.1462 USD |
2,075,920.4000 |
0.1523 USD |
0.1423 USD |
0.1543 USD |
0.1462 USD |
| 2024-09-27 |
0.1516 USD |
2,590,583.6000 |
0.1448 USD |
0.1419 USD |
0.1544 USD |
0.1516 USD |