Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.1884 USD |
8,665,214.3000 |
0.1760 USD |
0.1504 USD |
0.1931 USD |
0.1884 USD |
| 2024-12-19 |
0.1757 USD |
5,722,884.2000 |
0.1983 USD |
0.1660 USD |
0.2060 USD |
0.1757 USD |
| 2024-12-18 |
0.1983 USD |
3,947,381.0000 |
0.2098 USD |
0.1900 USD |
0.2155 USD |
0.1983 USD |
| 2024-12-17 |
0.2097 USD |
2,204,501.6000 |
0.2242 USD |
0.2071 USD |
0.2267 USD |
0.2097 USD |
| 2024-12-16 |
0.2242 USD |
2,515,897.2000 |
0.2320 USD |
0.2134 USD |
0.2422 USD |
0.2242 USD |
| 2024-12-15 |
0.2337 USD |
2,256,602.5000 |
0.2240 USD |
0.2160 USD |
0.2362 USD |
0.2337 USD |
| 2024-12-14 |
0.2243 USD |
3,450,964.2000 |
0.2326 USD |
0.2162 USD |
0.2366 USD |
0.2243 USD |
| 2024-12-13 |
0.2321 USD |
2,695,926.3000 |
0.2334 USD |
0.2266 USD |
0.2386 USD |
0.2321 USD |
| 2024-12-12 |
0.2333 USD |
11,655,181.2000 |
0.2379 USD |
0.2292 USD |
0.2464 USD |
0.2333 USD |
| 2024-12-11 |
0.2379 USD |
13,794,906.0000 |
0.2173 USD |
0.2094 USD |
0.2461 USD |
0.2379 USD |
| 2024-12-10 |
0.2171 USD |
4,953,981.7000 |
0.2088 USD |
0.1988 USD |
0.2271 USD |
0.2171 USD |
| 2024-12-09 |
0.2089 USD |
3,918,666.7000 |
0.2550 USD |
0.1804 USD |
0.2550 USD |
0.2089 USD |
| 2024-12-08 |
0.2554 USD |
1,771,978.7000 |
0.2616 USD |
0.2463 USD |
0.2627 USD |
0.2554 USD |
| 2024-12-07 |
0.2622 USD |
1,986,053.6000 |
0.2567 USD |
0.2538 USD |
0.2732 USD |
0.2622 USD |
| 2024-12-06 |
0.2590 USD |
4,024,748.0000 |
0.2288 USD |
0.2265 USD |
0.2683 USD |
0.2590 USD |
| 2024-12-05 |
0.2281 USD |
2,077,801.7000 |
0.2249 USD |
0.2118 USD |
0.2370 USD |
0.2281 USD |
| 2024-12-04 |
0.2258 USD |
3,422,793.3000 |
0.2250 USD |
0.2200 USD |
0.2395 USD |
0.2258 USD |
| 2024-12-03 |
0.2260 USD |
4,615,283.2000 |
0.2267 USD |
0.2023 USD |
0.2345 USD |
0.2260 USD |
| 2024-12-02 |
0.2272 USD |
4,629,438.7000 |
0.2160 USD |
0.2068 USD |
0.2284 USD |
0.2272 USD |
| 2024-12-01 |
0.2165 USD |
5,239,618.6000 |
0.1900 USD |
0.1855 USD |
0.2350 USD |
0.2165 USD |
| 2024-11-30 |
0.1900 USD |
1,943,206.9000 |
0.1869 USD |
0.1837 USD |
0.1956 USD |
0.1900 USD |
| 2024-11-29 |
0.1874 USD |
1,979,670.8000 |
0.1799 USD |
0.1767 USD |
0.1916 USD |
0.1874 USD |
| 2024-11-28 |
0.1799 USD |
1,665,679.8000 |
0.1814 USD |
0.1760 USD |
0.1874 USD |
0.1799 USD |
| 2024-11-27 |
0.1816 USD |
2,122,579.7000 |
0.1642 USD |
0.1619 USD |
0.1835 USD |
0.1816 USD |
| 2024-11-26 |
0.1653 USD |
1,670,111.2000 |
0.1737 USD |
0.1557 USD |
0.1764 USD |
0.1653 USD |
| 2024-11-25 |
0.1732 USD |
2,860,291.9000 |
0.1733 USD |
0.1662 USD |
0.1806 USD |
0.1732 USD |
| 2024-11-24 |
0.1754 USD |
2,032,164.9000 |
0.1661 USD |
0.1533 USD |
0.1758 USD |
0.1754 USD |
| 2024-11-23 |
0.1660 USD |
3,605,395.4000 |
0.1558 USD |
0.1552 USD |
0.1730 USD |
0.1660 USD |
| 2024-11-22 |
0.1552 USD |
5,249,333.1000 |
0.1506 USD |
0.1458 USD |
0.1599 USD |
0.1552 USD |
| 2024-11-21 |
0.1500 USD |
2,335,157.7000 |
0.1340 USD |
0.1302 USD |
0.1520 USD |
0.1500 USD |
| 2024-11-20 |
0.1341 USD |
1,341,031.5000 |
0.1442 USD |
0.1330 USD |
0.1446 USD |
0.1341 USD |
| 2024-11-19 |
0.1445 USD |
2,406,221.5000 |
0.1549 USD |
0.1413 USD |
0.1554 USD |
0.1445 USD |
| 2024-11-18 |
0.1549 USD |
960,625.3000 |
0.1450 USD |
0.1440 USD |
0.1550 USD |
0.1549 USD |
| 2024-11-17 |
0.1450 USD |
1,534,419.0000 |
0.1507 USD |
0.1421 USD |
0.1534 USD |
0.1450 USD |
| 2024-11-16 |
0.1508 USD |
934,058.0000 |
0.1442 USD |
0.1420 USD |
0.1516 USD |
0.1508 USD |
| 2024-11-15 |
0.1438 USD |
2,612,282.4000 |
0.1363 USD |
0.1313 USD |
0.1454 USD |
0.1438 USD |
| 2024-11-14 |
0.1361 USD |
5,498,802.7000 |
0.1464 USD |
0.1344 USD |
0.1520 USD |
0.1361 USD |
| 2024-11-13 |
0.1451 USD |
7,796,615.5000 |
0.1579 USD |
0.1400 USD |
0.1585 USD |
0.1451 USD |
| 2024-11-12 |
0.1568 USD |
10,337,450.0000 |
0.1556 USD |
0.1410 USD |
0.1647 USD |
0.1568 USD |
| 2024-11-11 |
0.1554 USD |
7,403,304.2000 |
0.1481 USD |
0.1392 USD |
0.1554 USD |
0.1554 USD |
| 2024-11-10 |
0.1481 USD |
2,864,864.0000 |
0.1450 USD |
0.1400 USD |
0.1555 USD |
0.1481 USD |
| 2024-11-09 |
0.1451 USD |
3,931,670.7000 |
0.1377 USD |
0.1347 USD |
0.1472 USD |
0.1451 USD |
| 2024-11-08 |
0.1378 USD |
1,875,188.9000 |
0.1407 USD |
0.1333 USD |
0.1425 USD |
0.1378 USD |
| 2024-11-07 |
0.1396 USD |
4,231,962.2000 |
0.1388 USD |
0.1360 USD |
0.1465 USD |
0.1396 USD |
| 2024-11-06 |
0.1383 USD |
8,765,096.1000 |
0.1216 USD |
0.1216 USD |
0.1398 USD |
0.1383 USD |
| 2024-11-05 |
0.1206 USD |
1,203,009.6000 |
0.1158 USD |
0.1155 USD |
0.1238 USD |
0.1206 USD |
| 2024-11-04 |
0.1155 USD |
1,922,844.9000 |
0.1200 USD |
0.1118 USD |
0.1226 USD |
0.1155 USD |
| 2024-11-03 |
0.1202 USD |
1,993,430.2000 |
0.1255 USD |
0.1150 USD |
0.1256 USD |
0.1202 USD |
| 2024-11-02 |
0.1256 USD |
693,069.5000 |
0.1302 USD |
0.1245 USD |
0.1317 USD |
0.1256 USD |
| 2024-11-01 |
0.1297 USD |
3,588,481.4000 |
0.1297 USD |
0.1261 USD |
0.1342 USD |
0.1297 USD |