Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0620 USD |
4,540,099.9000 |
0.0624 USD |
0.0611 USD |
0.0633 USD |
0.0620 USD |
| 2025-08-26 |
0.0627 USD |
4,050,443.3000 |
0.0611 USD |
0.0608 USD |
0.0634 USD |
0.0627 USD |
| 2025-08-25 |
0.0627 USD |
5,393,530.7000 |
0.0677 USD |
0.0621 USD |
0.0697 USD |
0.0627 USD |
| 2025-08-24 |
0.0678 USD |
11,617,094.6000 |
0.0690 USD |
0.0647 USD |
0.0726 USD |
0.0678 USD |
| 2025-08-23 |
0.0696 USD |
4,453,275.0000 |
0.0695 USD |
0.0656 USD |
0.0716 USD |
0.0696 USD |
| 2025-08-22 |
0.0693 USD |
11,193,896.9000 |
0.0609 USD |
0.0578 USD |
0.0712 USD |
0.0693 USD |
| 2025-08-21 |
0.0604 USD |
1,859,261.8000 |
0.0636 USD |
0.0600 USD |
0.0640 USD |
0.0604 USD |
| 2025-08-20 |
0.0642 USD |
6,014,377.8000 |
0.0611 USD |
0.0598 USD |
0.0648 USD |
0.0642 USD |
| 2025-08-19 |
0.0612 USD |
4,798,364.7000 |
0.0643 USD |
0.0611 USD |
0.0655 USD |
0.0612 USD |
| 2025-08-18 |
0.0650 USD |
3,946,879.1000 |
0.0673 USD |
0.0630 USD |
0.0677 USD |
0.0650 USD |
| 2025-08-17 |
0.0676 USD |
5,876,296.1000 |
0.0637 USD |
0.0629 USD |
0.0702 USD |
0.0676 USD |
| 2025-08-16 |
0.0635 USD |
2,872,908.5000 |
0.0622 USD |
0.0611 USD |
0.0642 USD |
0.0635 USD |
| 2025-08-15 |
0.0622 USD |
7,639,895.2000 |
0.0637 USD |
0.0597 USD |
0.0667 USD |
0.0622 USD |
| 2025-08-14 |
0.0648 USD |
22,461,149.2000 |
0.0704 USD |
0.0629 USD |
0.0736 USD |
0.0648 USD |
| 2025-08-13 |
0.0709 USD |
31,323,459.2000 |
0.0603 USD |
0.0591 USD |
0.0728 USD |
0.0709 USD |
| 2025-08-12 |
0.0605 USD |
7,355,908.2000 |
0.0561 USD |
0.0552 USD |
0.0610 USD |
0.0605 USD |
| 2025-08-11 |
0.0570 USD |
2,436,227.8000 |
0.0586 USD |
0.0561 USD |
0.0611 USD |
0.0570 USD |
| 2025-08-10 |
0.0583 USD |
2,718,595.8000 |
0.0595 USD |
0.0564 USD |
0.0604 USD |
0.0583 USD |
| 2025-08-09 |
0.0593 USD |
3,435,098.8000 |
0.0568 USD |
0.0564 USD |
0.0610 USD |
0.0593 USD |
| 2025-08-08 |
0.0568 USD |
1,632,133.5000 |
0.0555 USD |
0.0547 USD |
0.0572 USD |
0.0568 USD |
| 2025-08-07 |
0.0554 USD |
1,698,115.9000 |
0.0521 USD |
0.0520 USD |
0.0555 USD |
0.0554 USD |
| 2025-08-06 |
0.0522 USD |
3,647,956.4000 |
0.0515 USD |
0.0501 USD |
0.0530 USD |
0.0522 USD |
| 2025-08-05 |
0.0515 USD |
1,876,788.3000 |
0.0547 USD |
0.0505 USD |
0.0548 USD |
0.0515 USD |
| 2025-08-04 |
0.0546 USD |
2,064,320.0000 |
0.0512 USD |
0.0510 USD |
0.0549 USD |
0.0546 USD |
| 2025-08-03 |
0.0512 USD |
2,132,986.9000 |
0.0485 USD |
0.0478 USD |
0.0515 USD |
0.0512 USD |
| 2025-08-02 |
0.0489 USD |
2,217,616.8000 |
0.0505 USD |
0.0472 USD |
0.0510 USD |
0.0489 USD |
| 2025-08-01 |
0.0502 USD |
5,477,313.1000 |
0.0517 USD |
0.0493 USD |
0.0530 USD |
0.0502 USD |
| 2025-07-31 |
0.0526 USD |
2,148,501.6000 |
0.0550 USD |
0.0522 USD |
0.0570 USD |
0.0526 USD |
| 2025-07-30 |
0.0551 USD |
4,170,132.5000 |
0.0579 USD |
0.0522 USD |
0.0579 USD |
0.0551 USD |
| 2025-07-29 |
0.0573 USD |
4,201,628.4000 |
0.0563 USD |
0.0546 USD |
0.0587 USD |
0.0573 USD |
| 2025-07-28 |
0.0564 USD |
4,228,362.9000 |
0.0608 USD |
0.0559 USD |
0.0628 USD |
0.0564 USD |
| 2025-07-27 |
0.0608 USD |
4,347,352.6000 |
0.0566 USD |
0.0566 USD |
0.0617 USD |
0.0608 USD |
| 2025-07-26 |
0.0569 USD |
2,225,125.8000 |
0.0559 USD |
0.0556 USD |
0.0579 USD |
0.0569 USD |
| 2025-07-25 |
0.0564 USD |
3,489,196.2000 |
0.0546 USD |
0.0526 USD |
0.0568 USD |
0.0564 USD |
| 2025-07-24 |
0.0557 USD |
4,974,441.3000 |
0.0561 USD |
0.0516 USD |
0.0575 USD |
0.0557 USD |
| 2025-07-23 |
0.0563 USD |
6,103,570.6000 |
0.0619 USD |
0.0541 USD |
0.0621 USD |
0.0563 USD |
| 2025-07-22 |
0.0615 USD |
3,984,872.4000 |
0.0630 USD |
0.0585 USD |
0.0638 USD |
0.0615 USD |
| 2025-07-21 |
0.0622 USD |
3,308,928.2000 |
0.0618 USD |
0.0607 USD |
0.0660 USD |
0.0622 USD |
| 2025-07-20 |
0.0622 USD |
3,227,507.8000 |
0.0605 USD |
0.0596 USD |
0.0649 USD |
0.0622 USD |
| 2025-07-19 |
0.0601 USD |
1,782,821.6000 |
0.0590 USD |
0.0572 USD |
0.0617 USD |
0.0601 USD |
| 2025-07-18 |
0.0597 USD |
7,519,902.3000 |
0.0604 USD |
0.0576 USD |
0.0646 USD |
0.0597 USD |
| 2025-07-17 |
0.0615 USD |
2,449,204.1000 |
0.0607 USD |
0.0582 USD |
0.0630 USD |
0.0615 USD |
| 2025-07-16 |
0.0619 USD |
3,997,167.3000 |
0.0594 USD |
0.0582 USD |
0.0630 USD |
0.0619 USD |
| 2025-07-15 |
0.0585 USD |
2,674,673.7000 |
0.0549 USD |
0.0525 USD |
0.0596 USD |
0.0585 USD |
| 2025-07-14 |
0.0548 USD |
2,904,340.2000 |
0.0548 USD |
0.0537 USD |
0.0589 USD |
0.0548 USD |
| 2025-07-13 |
0.0549 USD |
1,376,079.7000 |
0.0539 USD |
0.0532 USD |
0.0571 USD |
0.0549 USD |
| 2025-07-12 |
0.0540 USD |
1,411,890.6000 |
0.0565 USD |
0.0521 USD |
0.0574 USD |
0.0540 USD |
| 2025-07-11 |
0.0592 USD |
7,735,178.0000 |
0.0568 USD |
0.0557 USD |
0.0621 USD |
0.0592 USD |
| 2025-07-10 |
0.0536 USD |
3,075,189.3000 |
0.0493 USD |
0.0483 USD |
0.0536 USD |
0.0536 USD |
| 2025-07-09 |
0.0489 USD |
1,504,397.2000 |
0.0460 USD |
0.0453 USD |
0.0490 USD |
0.0489 USD |