Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0462 USD |
612,237.9000 |
0.0453 USD |
0.0445 USD |
0.0463 USD |
0.0462 USD |
| 2025-07-07 |
0.0449 USD |
763,278.4000 |
0.0462 USD |
0.0445 USD |
0.0470 USD |
0.0449 USD |
| 2025-07-06 |
0.0459 USD |
443,942.4000 |
0.0453 USD |
0.0444 USD |
0.0469 USD |
0.0459 USD |
| 2025-07-05 |
0.0455 USD |
519,309.9000 |
0.0459 USD |
0.0445 USD |
0.0465 USD |
0.0455 USD |
| 2025-07-04 |
0.0461 USD |
1,288,232.2000 |
0.0493 USD |
0.0453 USD |
0.0498 USD |
0.0461 USD |
| 2025-07-03 |
0.0497 USD |
6,688,830.2000 |
0.0485 USD |
0.0479 USD |
0.0519 USD |
0.0497 USD |
| 2025-07-02 |
0.0487 USD |
1,115,462.2000 |
0.0438 USD |
0.0432 USD |
0.0490 USD |
0.0487 USD |
| 2025-07-01 |
0.0445 USD |
807,899.7000 |
0.0470 USD |
0.0444 USD |
0.0473 USD |
0.0445 USD |
| 2025-06-30 |
0.0479 USD |
2,848,581.1000 |
0.0505 USD |
0.0469 USD |
0.0505 USD |
0.0479 USD |
| 2025-06-29 |
0.0478 USD |
4,591,567.7000 |
0.0467 USD |
0.0459 USD |
0.0485 USD |
0.0478 USD |
| 2025-06-28 |
0.0463 USD |
8,569,716.3000 |
0.0445 USD |
0.0435 USD |
0.0465 USD |
0.0463 USD |
| 2025-06-27 |
0.0443 USD |
2,614,661.6000 |
0.0459 USD |
0.0438 USD |
0.0460 USD |
0.0443 USD |
| 2025-06-26 |
0.0464 USD |
8,935,786.3000 |
0.0440 USD |
0.0426 USD |
0.0481 USD |
0.0464 USD |
| 2025-06-25 |
0.0442 USD |
4,894,226.1000 |
0.0463 USD |
0.0435 USD |
0.0464 USD |
0.0442 USD |
| 2025-06-24 |
0.0454 USD |
6,868,236.5000 |
0.0449 USD |
0.0443 USD |
0.0463 USD |
0.0454 USD |
| 2025-06-23 |
0.0436 USD |
4,889,490.7000 |
0.0388 USD |
0.0388 USD |
0.0436 USD |
0.0436 USD |
| 2025-06-22 |
0.0380 USD |
6,654,291.2000 |
0.0410 USD |
0.0375 USD |
0.0417 USD |
0.0380 USD |
| 2025-06-21 |
0.0406 USD |
3,744,859.7000 |
0.0433 USD |
0.0397 USD |
0.0445 USD |
0.0406 USD |
| 2025-06-20 |
0.0437 USD |
3,766,867.1000 |
0.0453 USD |
0.0428 USD |
0.0470 USD |
0.0437 USD |
| 2025-06-19 |
0.0460 USD |
4,483,587.6000 |
0.0461 USD |
0.0452 USD |
0.0469 USD |
0.0460 USD |
| 2025-06-18 |
0.0440 USD |
7,111,003.3000 |
0.0478 USD |
0.0431 USD |
0.0479 USD |
0.0440 USD |
| 2025-06-17 |
0.0475 USD |
2,233,141.7000 |
0.0486 USD |
0.0469 USD |
0.0498 USD |
0.0475 USD |
| 2025-06-16 |
0.0509 USD |
2,898,577.4000 |
0.0498 USD |
0.0493 USD |
0.0518 USD |
0.0509 USD |
| 2025-06-15 |
0.0498 USD |
2,230,827.5000 |
0.0516 USD |
0.0487 USD |
0.0519 USD |
0.0498 USD |
| 2025-06-14 |
0.0517 USD |
4,664,438.9000 |
0.0505 USD |
0.0498 USD |
0.0527 USD |
0.0517 USD |
| 2025-06-13 |
0.0503 USD |
10,329,860.5000 |
0.0521 USD |
0.0474 USD |
0.0521 USD |
0.0503 USD |
| 2025-06-12 |
0.0539 USD |
3,497,254.0000 |
0.0550 USD |
0.0533 USD |
0.0562 USD |
0.0539 USD |
| 2025-06-11 |
0.0546 USD |
3,853,765.3000 |
0.0586 USD |
0.0543 USD |
0.0589 USD |
0.0546 USD |
| 2025-06-10 |
0.0576 USD |
1,335,501.7000 |
0.0570 USD |
0.0550 USD |
0.0576 USD |
0.0576 USD |
| 2025-06-09 |
0.0563 USD |
2,854,517.8000 |
0.0535 USD |
0.0519 USD |
0.0564 USD |
0.0563 USD |
| 2025-06-08 |
0.0537 USD |
2,564,562.8000 |
0.0540 USD |
0.0516 USD |
0.0543 USD |
0.0537 USD |
| 2025-06-07 |
0.0547 USD |
1,656,465.5000 |
0.0530 USD |
0.0529 USD |
0.0553 USD |
0.0547 USD |
| 2025-06-06 |
0.0528 USD |
4,063,900.1000 |
0.0518 USD |
0.0513 USD |
0.0568 USD |
0.0528 USD |
| 2025-06-05 |
0.0514 USD |
8,492,190.5000 |
0.0573 USD |
0.0509 USD |
0.0582 USD |
0.0514 USD |
| 2025-06-04 |
0.0573 USD |
6,322,312.3000 |
0.0590 USD |
0.0571 USD |
0.0610 USD |
0.0573 USD |
| 2025-06-03 |
0.0587 USD |
8,497,927.7000 |
0.0556 USD |
0.0553 USD |
0.0605 USD |
0.0587 USD |
| 2025-06-02 |
0.0551 USD |
2,919,325.1000 |
0.0547 USD |
0.0523 USD |
0.0551 USD |
0.0551 USD |
| 2025-06-01 |
0.0541 USD |
2,906,841.7000 |
0.0533 USD |
0.0515 USD |
0.0544 USD |
0.0541 USD |
| 2025-05-31 |
0.0535 USD |
7,081,567.1000 |
0.0527 USD |
0.0500 USD |
0.0660 USD |
0.0535 USD |
| 2025-05-30 |
0.0557 USD |
8,474,323.9000 |
0.0604 USD |
0.0546 USD |
0.0611 USD |
0.0557 USD |
| 2025-05-29 |
0.0617 USD |
9,735,110.1000 |
0.0616 USD |
0.0594 USD |
0.0656 USD |
0.0617 USD |
| 2025-05-28 |
0.0601 USD |
4,697,425.4000 |
0.0628 USD |
0.0586 USD |
0.0649 USD |
0.0601 USD |
| 2025-05-27 |
0.0634 USD |
2,714,812.1000 |
0.0613 USD |
0.0591 USD |
0.0647 USD |
0.0634 USD |
| 2025-05-26 |
0.0609 USD |
1,344,378.8000 |
0.0633 USD |
0.0607 USD |
0.0651 USD |
0.0609 USD |
| 2025-05-25 |
0.0610 USD |
1,802,111.1000 |
0.0637 USD |
0.0599 USD |
0.0638 USD |
0.0610 USD |
| 2025-05-24 |
0.0635 USD |
1,386,891.4000 |
0.0630 USD |
0.0622 USD |
0.0650 USD |
0.0635 USD |
| 2025-05-23 |
0.0634 USD |
3,104,664.5000 |
0.0717 USD |
0.0627 USD |
0.0735 USD |
0.0634 USD |
| 2025-05-22 |
0.0707 USD |
1,855,161.0000 |
0.0682 USD |
0.0679 USD |
0.0727 USD |
0.0707 USD |
| 2025-05-21 |
0.0672 USD |
1,484,031.4000 |
0.0683 USD |
0.0650 USD |
0.0704 USD |
0.0672 USD |
| 2025-05-20 |
0.0675 USD |
653,728.4000 |
0.0678 USD |
0.0649 USD |
0.0689 USD |
0.0675 USD |