Identifier on Coinbase Pro: ZKC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.3245 USD |
3,086,959.9500 ZKC |
0.3209 USD |
0.3150 USD |
0.3337 USD |
0.3245 USD |
| 2025-10-05 |
0.3237 USD |
3,498,616.5700 ZKC |
0.3255 USD |
0.3165 USD |
0.3351 USD |
0.3237 USD |
| 2025-10-04 |
0.3179 USD |
5,004,821.9600 ZKC |
0.3430 USD |
0.3118 USD |
0.3480 USD |
0.3179 USD |
| 2025-10-03 |
0.3445 USD |
7,425,534.3100 ZKC |
0.3378 USD |
0.3306 USD |
0.3548 USD |
0.3445 USD |
| 2025-10-02 |
0.3390 USD |
16,335,592.5600 ZKC |
0.4455 USD |
0.3284 USD |
0.4645 USD |
0.3390 USD |
| 2025-10-01 |
0.4378 USD |
4,934,497.1100 ZKC |
0.4362 USD |
0.4250 USD |
0.4604 USD |
0.4378 USD |
| 2025-09-30 |
0.4330 USD |
4,086,116.5900 ZKC |
0.4921 USD |
0.4176 USD |
0.4921 USD |
0.4330 USD |
| 2025-09-29 |
0.5023 USD |
14,108,202.9600 ZKC |
0.5621 USD |
0.4857 USD |
0.6150 USD |
0.5023 USD |
| 2025-09-28 |
0.5555 USD |
3,894,687.8000 ZKC |
0.5609 USD |
0.5290 USD |
0.5610 USD |
0.5555 USD |
| 2025-09-27 |
0.5679 USD |
6,485,808.6800 ZKC |
0.5550 USD |
0.5414 USD |
0.5860 USD |
0.5679 USD |
| 2025-09-26 |
0.5521 USD |
4,452,642.8500 ZKC |
0.5636 USD |
0.5246 USD |
0.5800 USD |
0.5521 USD |
| 2025-09-25 |
0.5624 USD |
3,085,880.2600 ZKC |
0.6697 USD |
0.5531 USD |
0.6697 USD |
0.5624 USD |
| 2025-09-24 |
0.6651 USD |
4,045,849.9400 ZKC |
0.7209 USD |
0.6580 USD |
0.7501 USD |
0.6651 USD |
| 2025-09-23 |
0.7150 USD |
8,928,499.4700 ZKC |
0.6658 USD |
0.6161 USD |
0.7515 USD |
0.7150 USD |
| 2025-09-22 |
0.6682 USD |
6,806,840.5800 ZKC |
0.8548 USD |
0.6406 USD |
0.8580 USD |
0.6682 USD |
| 2025-09-21 |
0.8488 USD |
7,396,533.4300 ZKC |
0.8240 USD |
0.8118 USD |
0.9363 USD |
0.8488 USD |
| 2025-09-20 |
0.8115 USD |
6,677,387.5200 ZKC |
0.7364 USD |
0.7364 USD |
0.8437 USD |
0.8115 USD |
| 2025-09-19 |
0.7364 USD |
2,310,633.1200 ZKC |
0.7752 USD |
0.7126 USD |
0.7811 USD |
0.7364 USD |
| 2025-09-18 |
0.7665 USD |
3,549,475.4400 ZKC |
0.7728 USD |
0.7404 USD |
0.8024 USD |
0.7665 USD |
| 2025-09-17 |
0.7735 USD |
5,909,138.7800 ZKC |
0.8050 USD |
0.7133 USD |
0.8283 USD |
0.7735 USD |
| 2025-09-16 |
0.7879 USD |
6,953,798.7800 ZKC |
0.9502 USD |
0.7341 USD |
0.9588 USD |
0.7879 USD |
| 2025-09-15 |
0.9392 USD |
4,226,044.2900 ZKC |
0.9310 USD |
0.8759 USD |
0.9922 USD |
0.9392 USD |