Identifier on Coinbase Pro: ZKC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0853 USD |
1,256,229.1400 ZKC |
0.0846 USD |
0.0843 USD |
0.0873 USD |
0.0853 USD |
| 2026-03-04 |
0.0840 USD |
1,800,547.8000 ZKC |
0.0822 USD |
0.0799 USD |
0.0856 USD |
0.0840 USD |
| 2026-03-03 |
0.0825 USD |
1,195,818.7200 ZKC |
0.0842 USD |
0.0815 USD |
0.0843 USD |
0.0825 USD |
| 2026-03-02 |
0.0845 USD |
1,499,267.1500 ZKC |
0.0838 USD |
0.0825 USD |
0.0872 USD |
0.0845 USD |
| 2026-03-01 |
0.0832 USD |
1,802,135.9900 ZKC |
0.0857 USD |
0.0832 USD |
0.0881 USD |
0.0832 USD |
| 2026-02-28 |
0.0857 USD |
2,161,721.8000 ZKC |
0.0876 USD |
0.0801 USD |
0.0888 USD |
0.0857 USD |
| 2026-02-27 |
0.0863 USD |
4,814,838.1000 ZKC |
0.0885 USD |
0.0861 USD |
0.0920 USD |
0.0863 USD |
| 2026-02-26 |
0.0883 USD |
5,545,707.8300 ZKC |
0.0869 USD |
0.0815 USD |
0.0924 USD |
0.0883 USD |
| 2026-02-25 |
0.0881 USD |
3,438,514.4100 ZKC |
0.0829 USD |
0.0829 USD |
0.0898 USD |
0.0881 USD |
| 2026-02-24 |
0.0828 USD |
1,644,398.7400 ZKC |
0.0844 USD |
0.0801 USD |
0.0846 USD |
0.0828 USD |
| 2026-02-23 |
0.0845 USD |
2,197,847.9600 ZKC |
0.0861 USD |
0.0814 USD |
0.0874 USD |
0.0845 USD |
| 2026-02-22 |
0.0869 USD |
819,631.6200 ZKC |
0.0894 USD |
0.0857 USD |
0.0897 USD |
0.0869 USD |
| 2026-02-21 |
0.0904 USD |
1,331,010.5500 ZKC |
0.0932 USD |
0.0901 USD |
0.0932 USD |
0.0904 USD |
| 2026-02-20 |
0.0924 USD |
2,932,955.4100 ZKC |
0.0898 USD |
0.0892 USD |
0.0954 USD |
0.0924 USD |
| 2026-02-19 |
0.0900 USD |
1,568,109.8800 ZKC |
0.0934 USD |
0.0872 USD |
0.0949 USD |
0.0900 USD |
| 2026-02-18 |
0.0938 USD |
1,839,303.6200 ZKC |
0.0981 USD |
0.0935 USD |
0.1012 USD |
0.0938 USD |
| 2026-02-17 |
0.0977 USD |
1,410,272.5300 ZKC |
0.0980 USD |
0.0935 USD |
0.0985 USD |
0.0977 USD |
| 2026-02-16 |
0.0984 USD |
640,427.9000 ZKC |
0.0988 USD |
0.0965 USD |
0.0993 USD |
0.0984 USD |
| 2026-02-15 |
0.0977 USD |
1,107,975.5400 ZKC |
0.1015 USD |
0.0958 USD |
0.1028 USD |
0.0977 USD |
| 2026-02-14 |
0.1017 USD |
3,437,358.6500 ZKC |
0.1004 USD |
0.0989 USD |
0.1081 USD |
0.1017 USD |
| 2026-02-13 |
0.1014 USD |
10,097,269.1600 ZKC |
0.0951 USD |
0.0934 USD |
0.1202 USD |
0.1014 USD |
| 2026-02-12 |
0.0924 USD |
2,369,008.3500 ZKC |
0.0926 USD |
0.0903 USD |
0.0977 USD |
0.0924 USD |
| 2026-02-11 |
0.0921 USD |
4,496,571.1400 ZKC |
0.0940 USD |
0.0876 USD |
0.0962 USD |
0.0921 USD |
| 2026-02-10 |
0.0931 USD |
4,696,383.0600 ZKC |
0.0908 USD |
0.0869 USD |
0.0973 USD |
0.0931 USD |
| 2026-02-09 |
0.0914 USD |
3,360,987.5300 ZKC |
0.0871 USD |
0.0815 USD |
0.0936 USD |
0.0914 USD |
| 2026-02-08 |
0.0867 USD |
796,569.5900 ZKC |
0.0889 USD |
0.0867 USD |
0.0912 USD |
0.0867 USD |
| 2026-02-07 |
0.0890 USD |
3,051,178.8400 ZKC |
0.0880 USD |
0.0850 USD |
0.0960 USD |
0.0890 USD |
| 2026-02-06 |
0.0880 USD |
3,063,619.5900 ZKC |
0.0829 USD |
0.0733 USD |
0.0911 USD |
0.0880 USD |
| 2026-02-05 |
0.0913 USD |
3,080,108.5500 ZKC |
0.0935 USD |
0.0889 USD |
0.1015 USD |
0.0913 USD |
| 2026-02-04 |
0.0958 USD |
2,486,388.6900 ZKC |
0.0941 USD |
0.0928 USD |
0.1003 USD |
0.0958 USD |
| 2026-02-03 |
0.0981 USD |
1,994,463.1100 ZKC |
0.1000 USD |
0.0925 USD |
0.1020 USD |
0.0981 USD |
| 2026-02-02 |
0.1015 USD |
4,926,691.8700 ZKC |
0.0958 USD |
0.0913 USD |
0.1073 USD |
0.1015 USD |
| 2026-02-01 |
0.0960 USD |
6,565,602.1300 ZKC |
0.1026 USD |
0.0945 USD |
0.1203 USD |
0.0960 USD |
| 2026-01-31 |
0.1056 USD |
4,384,873.2500 ZKC |
0.1221 USD |
0.1050 USD |
0.1236 USD |
0.1056 USD |
| 2026-01-30 |
0.1196 USD |
8,906,431.2500 ZKC |
0.1145 USD |
0.1087 USD |
0.1356 USD |
0.1196 USD |
| 2026-01-29 |
0.1151 USD |
2,693,459.2000 ZKC |
0.1264 USD |
0.1108 USD |
0.1264 USD |
0.1151 USD |
| 2026-01-28 |
0.1294 USD |
8,694,628.1200 ZKC |
0.1311 USD |
0.1262 USD |
0.1384 USD |
0.1294 USD |
| 2026-01-27 |
0.1283 USD |
9,033,642.1100 ZKC |
0.1472 USD |
0.1248 USD |
0.1479 USD |
0.1283 USD |
| 2026-01-26 |
0.1349 USD |
27,279,174.5700 ZKC |
0.1507 USD |
0.1274 USD |
0.1717 USD |
0.1349 USD |
| 2026-01-25 |
0.1677 USD |
66,741,663.4400 ZKC |
0.1139 USD |
0.1125 USD |
0.2100 USD |
0.1677 USD |
| 2026-01-24 |
0.1113 USD |
12,418,443.6000 ZKC |
0.1039 USD |
0.1032 USD |
0.1128 USD |
0.1113 USD |
| 2026-01-23 |
0.1046 USD |
15,287,807.6600 ZKC |
0.1032 USD |
0.1032 USD |
0.1100 USD |
0.1046 USD |
| 2026-01-22 |
0.1022 USD |
5,526,553.4100 ZKC |
0.1015 USD |
0.0995 USD |
0.1055 USD |
0.1022 USD |
| 2026-01-21 |
0.0990 USD |
3,482,820.1100 ZKC |
0.0977 USD |
0.0975 USD |
0.1029 USD |
0.0990 USD |
| 2026-01-20 |
0.0986 USD |
2,348,229.5200 ZKC |
0.1041 USD |
0.0979 USD |
0.1044 USD |
0.0986 USD |
| 2026-01-19 |
0.1046 USD |
4,621,024.4600 ZKC |
0.1105 USD |
0.1021 USD |
0.1106 USD |
0.1046 USD |
| 2026-01-18 |
0.1156 USD |
4,340,217.2000 ZKC |
0.1183 USD |
0.1137 USD |
0.1261 USD |
0.1156 USD |
| 2026-01-17 |
0.1189 USD |
2,147,321.6700 ZKC |
0.1159 USD |
0.1131 USD |
0.1190 USD |
0.1189 USD |
| 2026-01-16 |
0.1150 USD |
1,962,159.5500 ZKC |
0.1136 USD |
0.1115 USD |
0.1150 USD |
0.1150 USD |
| 2026-01-15 |
0.1131 USD |
3,336,198.7300 ZKC |
0.1197 USD |
0.1115 USD |
0.1207 USD |
0.1131 USD |