Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0671 USD |
1,767,056.2000 |
0.0695 USD |
0.0639 USD |
0.0702 USD |
0.0671 USD |
| 2025-05-18 |
0.0671 USD |
1,321,017.7000 |
0.0652 USD |
0.0647 USD |
0.0715 USD |
0.0671 USD |
| 2025-05-17 |
0.0649 USD |
1,821,236.4000 |
0.0673 USD |
0.0645 USD |
0.0678 USD |
0.0649 USD |
| 2025-05-16 |
0.0667 USD |
4,204,844.7000 |
0.0693 USD |
0.0663 USD |
0.0716 USD |
0.0667 USD |
| 2025-05-15 |
0.0694 USD |
3,081,659.0000 |
0.0736 USD |
0.0678 USD |
0.0744 USD |
0.0694 USD |
| 2025-05-14 |
0.0733 USD |
3,376,073.0000 |
0.0784 USD |
0.0729 USD |
0.0793 USD |
0.0733 USD |
| 2025-05-13 |
0.0788 USD |
6,832,877.8000 |
0.0738 USD |
0.0691 USD |
0.0814 USD |
0.0788 USD |
| 2025-05-12 |
0.0739 USD |
11,108,057.0000 |
0.0765 USD |
0.0686 USD |
0.0809 USD |
0.0739 USD |
| 2025-05-11 |
0.0760 USD |
3,362,496.8000 |
0.0780 USD |
0.0728 USD |
0.0805 USD |
0.0760 USD |
| 2025-05-10 |
0.0726 USD |
4,726,697.8000 |
0.0692 USD |
0.0678 USD |
0.0732 USD |
0.0726 USD |
| 2025-05-09 |
0.0684 USD |
10,578,820.7000 |
0.0636 USD |
0.0633 USD |
0.0743 USD |
0.0684 USD |
| 2025-05-08 |
0.0626 USD |
11,356,682.7000 |
0.0515 USD |
0.0514 USD |
0.0631 USD |
0.0626 USD |
| 2025-05-07 |
0.0514 USD |
9,713,514.2000 |
0.0510 USD |
0.0496 USD |
0.0545 USD |
0.0514 USD |
| 2025-05-06 |
0.0501 USD |
13,131,244.4000 |
0.0520 USD |
0.0496 USD |
0.0528 USD |
0.0501 USD |
| 2025-05-05 |
0.0524 USD |
4,691,894.6000 |
0.0538 USD |
0.0517 USD |
0.0556 USD |
0.0524 USD |
| 2025-05-04 |
0.0537 USD |
3,662,002.5000 |
0.0505 USD |
0.0497 USD |
0.0546 USD |
0.0537 USD |
| 2025-05-03 |
0.0509 USD |
2,268,425.4000 |
0.0574 USD |
0.0506 USD |
0.0575 USD |
0.0509 USD |
| 2025-05-02 |
0.0572 USD |
1,251,035.0000 |
0.0587 USD |
0.0569 USD |
0.0598 USD |
0.0572 USD |
| 2025-05-01 |
0.0588 USD |
2,948,331.7000 |
0.0576 USD |
0.0575 USD |
0.0602 USD |
0.0588 USD |
| 2025-04-30 |
0.0576 USD |
5,722,069.6000 |
0.0592 USD |
0.0553 USD |
0.0598 USD |
0.0576 USD |
| 2025-04-29 |
0.0589 USD |
5,109,627.6000 |
0.0593 USD |
0.0584 USD |
0.0629 USD |
0.0589 USD |
| 2025-04-28 |
0.0591 USD |
5,223,178.3000 |
0.0579 USD |
0.0562 USD |
0.0616 USD |
0.0591 USD |
| 2025-04-27 |
0.0579 USD |
3,715,443.8000 |
0.0618 USD |
0.0574 USD |
0.0625 USD |
0.0579 USD |
| 2025-04-26 |
0.0612 USD |
5,764,204.8000 |
0.0603 USD |
0.0589 USD |
0.0622 USD |
0.0612 USD |
| 2025-04-25 |
0.0594 USD |
6,743,094.0000 |
0.0575 USD |
0.0560 USD |
0.0612 USD |
0.0594 USD |
| 2025-04-24 |
0.0569 USD |
5,021,760.0000 |
0.0560 USD |
0.0537 USD |
0.0572 USD |
0.0569 USD |
| 2025-04-23 |
0.0554 USD |
5,816,190.6000 |
0.0557 USD |
0.0534 USD |
0.0581 USD |
0.0554 USD |
| 2025-04-22 |
0.0542 USD |
5,064,342.7000 |
0.0518 USD |
0.0505 USD |
0.0547 USD |
0.0542 USD |
| 2025-04-21 |
0.0518 USD |
5,842,772.9000 |
0.0507 USD |
0.0506 USD |
0.0534 USD |
0.0518 USD |
| 2025-04-20 |
0.0508 USD |
8,856,910.0000 |
0.0505 USD |
0.0493 USD |
0.0520 USD |
0.0508 USD |
| 2025-04-19 |
0.0505 USD |
4,224,048.2000 |
0.0481 USD |
0.0479 USD |
0.0508 USD |
0.0505 USD |
| 2025-04-18 |
0.0482 USD |
3,977,130.7000 |
0.0492 USD |
0.0477 USD |
0.0495 USD |
0.0482 USD |
| 2025-04-17 |
0.0491 USD |
6,316,614.2000 |
0.0471 USD |
0.0468 USD |
0.0496 USD |
0.0491 USD |
| 2025-04-16 |
0.0477 USD |
8,646,417.3000 |
0.0465 USD |
0.0459 USD |
0.0495 USD |
0.0477 USD |
| 2025-04-15 |
0.0468 USD |
11,877,203.4000 |
0.0489 USD |
0.0403 USD |
0.0501 USD |
0.0468 USD |
| 2025-04-14 |
0.0498 USD |
5,143,625.6000 |
0.0514 USD |
0.0492 USD |
0.0531 USD |
0.0498 USD |
| 2025-04-13 |
0.0512 USD |
8,873,553.6000 |
0.0555 USD |
0.0497 USD |
0.0572 USD |
0.0512 USD |
| 2025-04-12 |
0.0557 USD |
2,994,884.7000 |
0.0526 USD |
0.0519 USD |
0.0559 USD |
0.0557 USD |
| 2025-04-11 |
0.0533 USD |
3,252,981.4000 |
0.0520 USD |
0.0516 USD |
0.0540 USD |
0.0533 USD |
| 2025-04-10 |
0.0521 USD |
5,507,272.0000 |
0.0556 USD |
0.0499 USD |
0.0557 USD |
0.0521 USD |
| 2025-04-09 |
0.0559 USD |
7,066,490.9000 |
0.0494 USD |
0.0471 USD |
0.0567 USD |
0.0559 USD |
| 2025-04-08 |
0.0489 USD |
5,132,220.2000 |
0.0524 USD |
0.0485 USD |
0.0538 USD |
0.0489 USD |
| 2025-04-07 |
0.0525 USD |
8,549,748.5000 |
0.0512 USD |
0.0455 USD |
0.0550 USD |
0.0525 USD |
| 2025-04-06 |
0.0520 USD |
5,016,109.9000 |
0.0595 USD |
0.0507 USD |
0.0605 USD |
0.0520 USD |
| 2025-04-05 |
0.0594 USD |
2,278,924.6000 |
0.0596 USD |
0.0579 USD |
0.0606 USD |
0.0594 USD |
| 2025-04-04 |
0.0600 USD |
5,002,072.5000 |
0.0611 USD |
0.0584 USD |
0.0623 USD |
0.0600 USD |
| 2025-04-03 |
0.0613 USD |
3,759,868.4000 |
0.0610 USD |
0.0578 USD |
0.0625 USD |
0.0613 USD |
| 2025-04-02 |
0.0629 USD |
7,868,950.2000 |
0.0661 USD |
0.0626 USD |
0.0666 USD |
0.0629 USD |
| 2025-04-01 |
0.0660 USD |
1,892,866.5000 |
0.0660 USD |
0.0657 USD |
0.0689 USD |
0.0660 USD |
| 2025-03-31 |
0.0666 USD |
1,797,922.0000 |
0.0670 USD |
0.0647 USD |
0.0675 USD |
0.0666 USD |