Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0668 USD |
778,630.1000 |
0.0663 USD |
0.0655 USD |
0.0683 USD |
0.0668 USD |
| 2025-03-29 |
0.0656 USD |
600,098.3000 |
0.0709 USD |
0.0644 USD |
0.0717 USD |
0.0656 USD |
| 2025-03-28 |
0.0699 USD |
3,191,133.3000 |
0.0769 USD |
0.0681 USD |
0.0776 USD |
0.0699 USD |
| 2025-03-27 |
0.0776 USD |
13,955.3000 |
0.0778 USD |
0.0775 USD |
0.0779 USD |
0.0776 USD |
| 2025-03-26 |
0.0778 USD |
2,825,918.9000 |
0.0808 USD |
0.0764 USD |
0.0833 USD |
0.0778 USD |
| 2025-03-25 |
0.0809 USD |
2,686,795.2000 |
0.0818 USD |
0.0794 USD |
0.0835 USD |
0.0809 USD |
| 2025-03-24 |
0.0816 USD |
2,938,355.6000 |
0.0807 USD |
0.0787 USD |
0.0830 USD |
0.0816 USD |
| 2025-03-23 |
0.0805 USD |
8,137,643.0000 |
0.0796 USD |
0.0775 USD |
0.0861 USD |
0.0805 USD |
| 2025-03-22 |
0.0763 USD |
2,984,733.1000 |
0.0716 USD |
0.0713 USD |
0.0787 USD |
0.0763 USD |
| 2025-03-21 |
0.0722 USD |
1,006,592.1000 |
0.0717 USD |
0.0694 USD |
0.0734 USD |
0.0722 USD |
| 2025-03-20 |
0.0716 USD |
907,142.1000 |
0.0738 USD |
0.0694 USD |
0.0741 USD |
0.0716 USD |
| 2025-03-19 |
0.0732 USD |
1,257,925.4000 |
0.0705 USD |
0.0693 USD |
0.0737 USD |
0.0732 USD |
| 2025-03-18 |
0.0692 USD |
1,682,078.8000 |
0.0718 USD |
0.0674 USD |
0.0718 USD |
0.0692 USD |
| 2025-03-17 |
0.0723 USD |
1,568,883.7000 |
0.0701 USD |
0.0701 USD |
0.0733 USD |
0.0723 USD |
| 2025-03-16 |
0.0702 USD |
2,079,852.6000 |
0.0725 USD |
0.0685 USD |
0.0734 USD |
0.0702 USD |
| 2025-03-15 |
0.0731 USD |
1,992,908.8000 |
0.0683 USD |
0.0683 USD |
0.0751 USD |
0.0731 USD |
| 2025-03-14 |
0.0687 USD |
15,517,217.1000 |
0.0661 USD |
0.0657 USD |
0.0711 USD |
0.0687 USD |
| 2025-03-13 |
0.0664 USD |
2,869,214.6000 |
0.0705 USD |
0.0664 USD |
0.0709 USD |
0.0664 USD |
| 2025-03-12 |
0.0709 USD |
2,464,489.2000 |
0.0692 USD |
0.0663 USD |
0.0733 USD |
0.0709 USD |
| 2025-03-11 |
0.0707 USD |
4,710,032.0000 |
0.0652 USD |
0.0600 USD |
0.0713 USD |
0.0707 USD |
| 2025-03-10 |
0.0658 USD |
5,988,606.2000 |
0.0708 USD |
0.0626 USD |
0.0756 USD |
0.0658 USD |
| 2025-03-09 |
0.0702 USD |
5,556,118.9000 |
0.0806 USD |
0.0676 USD |
0.0817 USD |
0.0702 USD |
| 2025-03-08 |
0.0820 USD |
1,094,505.5000 |
0.0816 USD |
0.0802 USD |
0.0827 USD |
0.0820 USD |
| 2025-03-07 |
0.0848 USD |
876,700.5000 |
0.0852 USD |
0.0795 USD |
0.0867 USD |
0.0848 USD |
| 2025-03-06 |
0.0855 USD |
972,902.2000 |
0.0866 USD |
0.0832 USD |
0.0897 USD |
0.0855 USD |
| 2025-03-05 |
0.0865 USD |
906,347.7000 |
0.0831 USD |
0.0810 USD |
0.0870 USD |
0.0865 USD |
| 2025-03-04 |
0.0836 USD |
1,643,236.0000 |
0.0881 USD |
0.0752 USD |
0.0883 USD |
0.0836 USD |
| 2025-03-03 |
0.0878 USD |
3,985,760.4000 |
0.1038 USD |
0.0852 USD |
0.1038 USD |
0.0878 USD |
| 2025-03-02 |
0.1052 USD |
1,207,161.8000 |
0.0942 USD |
0.0928 USD |
0.1052 USD |
0.1052 USD |
| 2025-03-01 |
0.0936 USD |
962,107.6000 |
0.0972 USD |
0.0910 USD |
0.0978 USD |
0.0936 USD |
| 2025-02-28 |
0.0971 USD |
1,726,622.7000 |
0.0981 USD |
0.0897 USD |
0.0982 USD |
0.0971 USD |
| 2025-02-27 |
0.1014 USD |
438,647.4000 |
0.0987 USD |
0.0977 USD |
0.1019 USD |
0.1014 USD |
| 2025-02-26 |
0.0952 USD |
937,800.2000 |
0.0990 USD |
0.0939 USD |
0.1013 USD |
0.0952 USD |
| 2025-02-25 |
0.0993 USD |
2,938,526.3000 |
0.0935 USD |
0.0875 USD |
0.1004 USD |
0.0993 USD |
| 2025-02-24 |
0.0997 USD |
2,189,280.1000 |
0.1065 USD |
0.0985 USD |
0.1072 USD |
0.0997 USD |
| 2025-02-23 |
0.1061 USD |
1,159,292.7000 |
0.1070 USD |
0.1048 USD |
0.1087 USD |
0.1061 USD |
| 2025-02-22 |
0.1073 USD |
1,412,457.6000 |
0.1038 USD |
0.1027 USD |
0.1079 USD |
0.1073 USD |
| 2025-02-21 |
0.1031 USD |
2,203,471.8000 |
0.1100 USD |
0.1015 USD |
0.1137 USD |
0.1031 USD |
| 2025-02-20 |
0.1090 USD |
2,522,197.9000 |
0.1069 USD |
0.1063 USD |
0.1106 USD |
0.1090 USD |
| 2025-02-19 |
0.1072 USD |
2,002,711.2000 |
0.1033 USD |
0.1011 USD |
0.1085 USD |
0.1072 USD |
| 2025-02-18 |
0.1030 USD |
11,649,235.5000 |
0.1094 USD |
0.0978 USD |
0.1100 USD |
0.1030 USD |
| 2025-02-17 |
0.1095 USD |
5,893,901.8000 |
0.1092 USD |
0.1067 USD |
0.1156 USD |
0.1095 USD |
| 2025-02-16 |
0.1089 USD |
4,822,033.8000 |
0.1076 USD |
0.1060 USD |
0.1132 USD |
0.1089 USD |
| 2025-02-15 |
0.1082 USD |
3,665,782.3000 |
0.1122 USD |
0.1072 USD |
0.1124 USD |
0.1082 USD |
| 2025-02-14 |
0.1131 USD |
7,179,347.9000 |
0.1077 USD |
0.1070 USD |
0.1152 USD |
0.1131 USD |
| 2025-02-13 |
0.1080 USD |
4,656,414.6000 |
0.1124 USD |
0.1043 USD |
0.1140 USD |
0.1080 USD |
| 2025-02-12 |
0.1118 USD |
7,495,829.0000 |
0.1062 USD |
0.0996 USD |
0.1139 USD |
0.1118 USD |
| 2025-02-11 |
0.1065 USD |
5,444,085.3000 |
0.1101 USD |
0.1041 USD |
0.1145 USD |
0.1065 USD |
| 2025-02-10 |
0.1098 USD |
10,442,410.8000 |
0.1082 USD |
0.1047 USD |
0.1148 USD |
0.1098 USD |
| 2025-02-09 |
0.1071 USD |
15,450,812.3000 |
0.1072 USD |
0.1024 USD |
0.1104 USD |
0.1071 USD |