Identifier on Coinbase Pro: ZKC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.1109 USD |
2,790,614.3100 ZKC |
0.1187 USD |
0.1066 USD |
0.1199 USD |
0.1109 USD |
| 2025-12-14 |
0.1197 USD |
1,324,268.5800 ZKC |
0.1257 USD |
0.1192 USD |
0.1259 USD |
0.1197 USD |
| 2025-12-13 |
0.1257 USD |
2,123,611.6700 ZKC |
0.1268 USD |
0.1226 USD |
0.1269 USD |
0.1257 USD |
| 2025-12-12 |
0.1267 USD |
1,618,996.7800 ZKC |
0.1309 USD |
0.1241 USD |
0.1311 USD |
0.1267 USD |
| 2025-12-11 |
0.1321 USD |
2,945,779.7900 ZKC |
0.1345 USD |
0.1281 USD |
0.1346 USD |
0.1321 USD |
| 2025-12-10 |
0.1356 USD |
967,110.5200 ZKC |
0.1377 USD |
0.1340 USD |
0.1377 USD |
0.1356 USD |
| 2025-12-09 |
0.1362 USD |
1,570,331.1600 ZKC |
0.1350 USD |
0.1332 USD |
0.1404 USD |
0.1362 USD |
| 2025-12-08 |
0.1344 USD |
1,405,752.3900 ZKC |
0.1335 USD |
0.1327 USD |
0.1380 USD |
0.1344 USD |
| 2025-12-07 |
0.1338 USD |
2,262,514.9300 ZKC |
0.1393 USD |
0.1308 USD |
0.1399 USD |
0.1338 USD |
| 2025-12-06 |
0.1405 USD |
1,201,380.6700 ZKC |
0.1403 USD |
0.1362 USD |
0.1461 USD |
0.1405 USD |
| 2025-12-05 |
0.1369 USD |
2,381,023.7400 ZKC |
0.1459 USD |
0.1348 USD |
0.1473 USD |
0.1369 USD |
| 2025-12-04 |
0.1475 USD |
6,332,587.9500 ZKC |
0.1454 USD |
0.1445 USD |
0.1560 USD |
0.1475 USD |
| 2025-12-03 |
0.1450 USD |
3,153,461.6300 ZKC |
0.1432 USD |
0.1417 USD |
0.1497 USD |
0.1450 USD |
| 2025-12-02 |
0.1431 USD |
3,787,810.1100 ZKC |
0.1422 USD |
0.1333 USD |
0.1464 USD |
0.1431 USD |
| 2025-12-01 |
0.1298 USD |
2,668,290.4300 ZKC |
0.1416 USD |
0.1286 USD |
0.1416 USD |
0.1298 USD |
| 2025-11-30 |
0.1443 USD |
666,451.8900 ZKC |
0.1457 USD |
0.1411 USD |
0.1462 USD |
0.1443 USD |
| 2025-11-29 |
0.1458 USD |
788,885.0900 ZKC |
0.1494 USD |
0.1444 USD |
0.1516 USD |
0.1458 USD |
| 2025-11-28 |
0.1497 USD |
1,717,095.7400 ZKC |
0.1571 USD |
0.1474 USD |
0.1572 USD |
0.1497 USD |
| 2025-11-27 |
0.1579 USD |
4,731,139.5500 ZKC |
0.1509 USD |
0.1489 USD |
0.1636 USD |
0.1579 USD |
| 2025-11-26 |
0.1504 USD |
2,968,473.6600 ZKC |
0.1534 USD |
0.1452 USD |
0.1538 USD |
0.1504 USD |
| 2025-11-25 |
0.1509 USD |
2,912,100.7000 ZKC |
0.1533 USD |
0.1463 USD |
0.1544 USD |
0.1509 USD |
| 2025-11-24 |
0.1547 USD |
14,168,181.2000 ZKC |
0.1425 USD |
0.1410 USD |
0.1638 USD |
0.1547 USD |
| 2025-11-23 |
0.1432 USD |
3,625,193.3600 ZKC |
0.1456 USD |
0.1407 USD |
0.1487 USD |
0.1432 USD |
| 2025-11-22 |
0.1468 USD |
12,184,064.7600 ZKC |
0.1516 USD |
0.1419 USD |
0.1668 USD |
0.1468 USD |
| 2025-11-21 |
0.1479 USD |
18,776,791.4000 ZKC |
0.1451 USD |
0.1259 USD |
0.1884 USD |
0.1479 USD |
| 2025-11-20 |
0.1447 USD |
2,840,244.6800 ZKC |
0.1507 USD |
0.1414 USD |
0.1542 USD |
0.1447 USD |
| 2025-11-19 |
0.1502 USD |
3,433,198.0300 ZKC |
0.1547 USD |
0.1423 USD |
0.1558 USD |
0.1502 USD |
| 2025-11-18 |
0.1577 USD |
2,793,574.9700 ZKC |
0.1523 USD |
0.1488 USD |
0.1586 USD |
0.1577 USD |
| 2025-11-17 |
0.1517 USD |
3,582,129.9000 ZKC |
0.1577 USD |
0.1502 USD |
0.1615 USD |
0.1517 USD |
| 2025-11-16 |
0.1538 USD |
2,151,773.2200 ZKC |
0.1622 USD |
0.1500 USD |
0.1622 USD |
0.1538 USD |
| 2025-11-15 |
0.1616 USD |
1,107,210.1500 ZKC |
0.1613 USD |
0.1601 USD |
0.1687 USD |
0.1616 USD |
| 2025-11-14 |
0.1633 USD |
2,917,250.8900 ZKC |
0.1730 USD |
0.1580 USD |
0.1730 USD |
0.1633 USD |
| 2025-11-13 |
0.1682 USD |
2,863,201.0500 ZKC |
0.1810 USD |
0.1665 USD |
0.1853 USD |
0.1682 USD |
| 2025-11-12 |
0.1787 USD |
1,986,586.3300 ZKC |
0.1842 USD |
0.1785 USD |
0.1917 USD |
0.1787 USD |
| 2025-11-11 |
0.1853 USD |
2,479,133.7100 ZKC |
0.2013 USD |
0.1836 USD |
0.2036 USD |
0.1853 USD |
| 2025-11-10 |
0.2001 USD |
1,341,075.0300 ZKC |
0.2043 USD |
0.1956 USD |
0.2102 USD |
0.2001 USD |
| 2025-11-09 |
0.2028 USD |
1,239,205.5000 ZKC |
0.2020 USD |
0.1926 USD |
0.2060 USD |
0.2028 USD |
| 2025-11-08 |
0.2016 USD |
2,424,981.6700 ZKC |
0.2082 USD |
0.1975 USD |
0.2184 USD |
0.2016 USD |
| 2025-11-07 |
0.2080 USD |
2,570,377.3500 ZKC |
0.1950 USD |
0.1862 USD |
0.2086 USD |
0.2080 USD |
| 2025-11-06 |
0.1950 USD |
5,048,261.5500 ZKC |
0.1967 USD |
0.1918 USD |
0.2138 USD |
0.1950 USD |
| 2025-11-05 |
0.1977 USD |
2,945,836.8500 ZKC |
0.1887 USD |
0.1782 USD |
0.2009 USD |
0.1977 USD |
| 2025-11-04 |
0.1895 USD |
2,812,148.4300 ZKC |
0.1883 USD |
0.1795 USD |
0.2058 USD |
0.1895 USD |
| 2025-11-03 |
0.1893 USD |
1,986,101.7400 ZKC |
0.2188 USD |
0.1816 USD |
0.2188 USD |
0.1893 USD |
| 2025-11-02 |
0.2166 USD |
1,693,641.0100 ZKC |
0.2294 USD |
0.2158 USD |
0.2306 USD |
0.2166 USD |
| 2025-11-01 |
0.2291 USD |
3,151,683.7400 ZKC |
0.2141 USD |
0.2137 USD |
0.2319 USD |
0.2291 USD |
| 2025-10-31 |
0.2138 USD |
1,725,056.7900 ZKC |
0.2072 USD |
0.2071 USD |
0.2314 USD |
0.2138 USD |
| 2025-10-30 |
0.2069 USD |
2,958,123.9500 ZKC |
0.2266 USD |
0.1978 USD |
0.2266 USD |
0.2069 USD |
| 2025-10-29 |
0.2220 USD |
1,836,466.6900 ZKC |
0.2373 USD |
0.2175 USD |
0.2373 USD |
0.2220 USD |
| 2025-10-28 |
0.2348 USD |
1,464,733.4600 ZKC |
0.2615 USD |
0.2303 USD |
0.2622 USD |
0.2348 USD |
| 2025-10-27 |
0.2612 USD |
2,578,763.2500 ZKC |
0.2799 USD |
0.2582 USD |
0.2986 USD |
0.2612 USD |