Identifier on Coinbase Pro: ZKC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
0.2797 USD |
3,881,055.1600 ZKC |
0.2834 USD |
0.2658 USD |
0.2952 USD |
0.2797 USD |
| 2025-10-25 |
0.2818 USD |
7,626,020.7700 ZKC |
0.2405 USD |
0.2394 USD |
0.3064 USD |
0.2818 USD |
| 2025-10-24 |
0.2423 USD |
4,224,997.0400 ZKC |
0.2392 USD |
0.2320 USD |
0.2468 USD |
0.2423 USD |
| 2025-10-23 |
0.2402 USD |
5,746,868.1400 ZKC |
0.2119 USD |
0.2102 USD |
0.2485 USD |
0.2402 USD |
| 2025-10-22 |
0.2166 USD |
4,067,546.9000 ZKC |
0.2231 USD |
0.2156 USD |
0.2312 USD |
0.2166 USD |
| 2025-10-21 |
0.2348 USD |
3,631,658.3800 ZKC |
0.2426 USD |
0.2182 USD |
0.2547 USD |
0.2348 USD |
| 2025-10-20 |
0.2422 USD |
3,665,924.0800 ZKC |
0.2479 USD |
0.2325 USD |
0.2716 USD |
0.2422 USD |
| 2025-10-19 |
0.2454 USD |
4,045,016.5700 ZKC |
0.2584 USD |
0.2391 USD |
0.2628 USD |
0.2454 USD |
| 2025-10-18 |
0.2606 USD |
7,791,611.3800 ZKC |
0.2803 USD |
0.2415 USD |
0.2889 USD |
0.2606 USD |
| 2025-10-17 |
0.2804 USD |
42,126,334.4800 ZKC |
0.2645 USD |
0.2433 USD |
0.3400 USD |
0.2804 USD |
| 2025-10-16 |
0.2394 USD |
27,121,193.7300 ZKC |
0.1842 USD |
0.1760 USD |
0.2881 USD |
0.2394 USD |
| 2025-10-15 |
0.1859 USD |
2,180,452.2600 ZKC |
0.1896 USD |
0.1829 USD |
0.1999 USD |
0.1859 USD |
| 2025-10-14 |
0.1882 USD |
4,639,635.9300 ZKC |
0.2102 USD |
0.1769 USD |
0.2133 USD |
0.1882 USD |
| 2025-10-13 |
0.2092 USD |
5,149,074.6400 ZKC |
0.2267 USD |
0.2029 USD |
0.2280 USD |
0.2092 USD |
| 2025-10-12 |
0.2192 USD |
4,639,237.3000 ZKC |
0.1779 USD |
0.1692 USD |
0.2537 USD |
0.2192 USD |
| 2025-10-11 |
0.1750 USD |
1,723,517.9900 ZKC |
0.1859 USD |
0.1747 USD |
0.1939 USD |
0.1750 USD |
| 2025-10-10 |
0.2065 USD |
3,399,856.2200 ZKC |
0.2796 USD |
0.2056 USD |
0.2903 USD |
0.2065 USD |
| 2025-10-09 |
0.2810 USD |
2,583,132.1000 ZKC |
0.3051 USD |
0.2675 USD |
0.3108 USD |
0.2810 USD |
| 2025-10-08 |
0.3123 USD |
1,903,781.7100 ZKC |
0.3066 USD |
0.2946 USD |
0.3140 USD |
0.3123 USD |
| 2025-10-07 |
0.3109 USD |
2,349,296.3400 ZKC |
0.3298 USD |
0.3028 USD |
0.3327 USD |
0.3109 USD |