Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.1070 USD |
12,209,155.9000 |
0.1032 USD |
0.1022 USD |
0.1083 USD |
0.1070 USD |
| 2025-02-07 |
0.1017 USD |
15,735,528.9000 |
0.1075 USD |
0.0998 USD |
0.1142 USD |
0.1017 USD |
| 2025-02-06 |
0.1073 USD |
4,956,054.9000 |
0.1133 USD |
0.1059 USD |
0.1152 USD |
0.1073 USD |
| 2025-02-05 |
0.1124 USD |
26,239,440.2000 |
0.1131 USD |
0.1106 USD |
0.1185 USD |
0.1124 USD |
| 2025-02-04 |
0.1110 USD |
19,868,066.5000 |
0.1218 USD |
0.1067 USD |
0.1228 USD |
0.1110 USD |
| 2025-02-03 |
0.1191 USD |
10,851,130.9000 |
0.1164 USD |
0.0910 USD |
0.1210 USD |
0.1191 USD |
| 2025-02-02 |
0.1146 USD |
6,275,630.9000 |
0.1353 USD |
0.1106 USD |
0.1375 USD |
0.1146 USD |
| 2025-02-01 |
0.1396 USD |
3,690,413.5000 |
0.1516 USD |
0.1371 USD |
0.1563 USD |
0.1396 USD |
| 2025-01-31 |
0.1506 USD |
2,490,732.4000 |
0.1463 USD |
0.1429 USD |
0.1615 USD |
0.1506 USD |
| 2025-01-30 |
0.1453 USD |
1,347,715.0000 |
0.1376 USD |
0.1369 USD |
0.1541 USD |
0.1453 USD |
| 2025-01-29 |
0.1380 USD |
2,108,795.5000 |
0.1329 USD |
0.1319 USD |
0.1428 USD |
0.1380 USD |
| 2025-01-28 |
0.1317 USD |
1,623,562.4000 |
0.1455 USD |
0.1305 USD |
0.1455 USD |
0.1317 USD |
| 2025-01-27 |
0.1426 USD |
2,131,533.2000 |
0.1487 USD |
0.1314 USD |
0.1497 USD |
0.1426 USD |
| 2025-01-26 |
0.1541 USD |
761,621.7000 |
0.1516 USD |
0.1503 USD |
0.1566 USD |
0.1541 USD |
| 2025-01-25 |
0.1526 USD |
504,743.4000 |
0.1512 USD |
0.1477 USD |
0.1560 USD |
0.1526 USD |
| 2025-01-24 |
0.1508 USD |
3,229,450.2000 |
0.1566 USD |
0.1494 USD |
0.1606 USD |
0.1508 USD |
| 2025-01-23 |
0.1525 USD |
1,554,144.7000 |
0.1563 USD |
0.1495 USD |
0.1578 USD |
0.1525 USD |
| 2025-01-22 |
0.1572 USD |
1,375,824.7000 |
0.1606 USD |
0.1508 USD |
0.1627 USD |
0.1572 USD |
| 2025-01-21 |
0.1589 USD |
4,875,190.7000 |
0.1546 USD |
0.1462 USD |
0.1638 USD |
0.1589 USD |
| 2025-01-20 |
0.1558 USD |
6,178,819.2000 |
0.1581 USD |
0.1513 USD |
0.1727 USD |
0.1558 USD |
| 2025-01-19 |
0.1643 USD |
3,144,139.3000 |
0.1751 USD |
0.1569 USD |
0.1807 USD |
0.1643 USD |
| 2025-01-18 |
0.1721 USD |
1,644,601.3000 |
0.1907 USD |
0.1707 USD |
0.1934 USD |
0.1721 USD |
| 2025-01-17 |
0.1905 USD |
2,210,064.6000 |
0.1808 USD |
0.1805 USD |
0.1924 USD |
0.1905 USD |
| 2025-01-16 |
0.1826 USD |
1,929,152.4000 |
0.1900 USD |
0.1763 USD |
0.1903 USD |
0.1826 USD |
| 2025-01-15 |
0.1873 USD |
2,004,256.3000 |
0.1766 USD |
0.1702 USD |
0.1891 USD |
0.1873 USD |
| 2025-01-14 |
0.1774 USD |
1,695,469.0000 |
0.1714 USD |
0.1701 USD |
0.1793 USD |
0.1774 USD |
| 2025-01-13 |
0.1688 USD |
2,592,423.8000 |
0.1785 USD |
0.1576 USD |
0.1818 USD |
0.1688 USD |
| 2025-01-12 |
0.1767 USD |
769,021.7000 |
0.1809 USD |
0.1767 USD |
0.1846 USD |
0.1767 USD |
| 2025-01-11 |
0.1822 USD |
747,668.0000 |
0.1845 USD |
0.1776 USD |
0.1852 USD |
0.1822 USD |
| 2025-01-10 |
0.1851 USD |
747,700.1000 |
0.1764 USD |
0.1757 USD |
0.1861 USD |
0.1851 USD |
| 2025-01-09 |
0.1764 USD |
1,874,949.7000 |
0.1877 USD |
0.1720 USD |
0.1901 USD |
0.1764 USD |
| 2025-01-08 |
0.1875 USD |
2,018,810.8000 |
0.2010 USD |
0.1772 USD |
0.2041 USD |
0.1875 USD |
| 2025-01-07 |
0.2011 USD |
4,068,437.2000 |
0.2227 USD |
0.2001 USD |
0.2268 USD |
0.2011 USD |
| 2025-01-06 |
0.2235 USD |
2,019,743.3000 |
0.2131 USD |
0.2096 USD |
0.2297 USD |
0.2235 USD |
| 2025-01-05 |
0.2143 USD |
3,329,089.3000 |
0.2119 USD |
0.2053 USD |
0.2156 USD |
0.2143 USD |
| 2025-01-04 |
0.2127 USD |
712,878.9000 |
0.2146 USD |
0.2090 USD |
0.2183 USD |
0.2127 USD |
| 2025-01-03 |
0.2147 USD |
1,085,095.8000 |
0.2018 USD |
0.1973 USD |
0.2152 USD |
0.2147 USD |
| 2025-01-02 |
0.2015 USD |
2,738,198.8000 |
0.1945 USD |
0.1942 USD |
0.2070 USD |
0.2015 USD |
| 2025-01-01 |
0.1954 USD |
1,717,634.4000 |
0.1843 USD |
0.1808 USD |
0.1969 USD |
0.1954 USD |
| 2024-12-31 |
0.1839 USD |
2,567,287.0000 |
0.1905 USD |
0.1746 USD |
0.1914 USD |
0.1839 USD |
| 2024-12-30 |
0.1907 USD |
1,840,584.8000 |
0.1912 USD |
0.1874 USD |
0.2007 USD |
0.1907 USD |
| 2024-12-29 |
0.1912 USD |
6,438,926.8000 |
0.2015 USD |
0.1838 USD |
0.2015 USD |
0.1912 USD |
| 2024-12-28 |
0.2018 USD |
1,573,815.0000 |
0.1926 USD |
0.1875 USD |
0.2077 USD |
0.2018 USD |
| 2024-12-27 |
0.1922 USD |
2,087,331.0000 |
0.1940 USD |
0.1905 USD |
0.2081 USD |
0.1922 USD |
| 2024-12-26 |
0.1938 USD |
3,143,318.0000 |
0.2119 USD |
0.1904 USD |
0.2156 USD |
0.1938 USD |
| 2024-12-25 |
0.2121 USD |
3,619,703.5000 |
0.2050 USD |
0.2015 USD |
0.2192 USD |
0.2121 USD |
| 2024-12-24 |
0.2050 USD |
3,783,999.9000 |
0.2000 USD |
0.1932 USD |
0.2120 USD |
0.2050 USD |
| 2024-12-23 |
0.2006 USD |
6,724,353.4000 |
0.1743 USD |
0.1691 USD |
0.2063 USD |
0.2006 USD |
| 2024-12-22 |
0.1743 USD |
4,469,476.3000 |
0.1717 USD |
0.1660 USD |
0.1779 USD |
0.1743 USD |
| 2024-12-21 |
0.1718 USD |
4,304,255.8000 |
0.1894 USD |
0.1689 USD |
0.2003 USD |
0.1718 USD |