Market [unlinked] / USD
Identifier on Kraken: ZKPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0860 USD |
170,394.5521 |
0.0914 USD |
0.0820 USD |
0.0921 USD |
0.0826 USD |
| 2026-02-04 |
0.0959 USD |
1,780,990.1477 |
0.0782 USD |
0.0769 USD |
0.1081 USD |
0.1006 USD |
| 2026-02-03 |
0.0839 USD |
513,901.1550 |
0.0889 USD |
0.0801 USD |
0.0889 USD |
0.0813 USD |
| 2026-02-02 |
0.0887 USD |
1,329,454.7975 |
0.0926 USD |
0.0847 USD |
0.0995 USD |
0.0889 USD |
| 2026-02-01 |
0.0847 USD |
14,300.9772 |
0.0846 USD |
0.0842 USD |
0.0853 USD |
0.0853 USD |
| 2026-01-31 |
0.0828 USD |
463,754.5139 |
0.0981 USD |
0.0787 USD |
0.0981 USD |
0.0848 USD |
| 2026-01-30 |
0.1001 USD |
81,945.1462 |
0.1027 USD |
0.0972 USD |
0.1035 USD |
0.0990 USD |
| 2026-01-29 |
0.1076 USD |
117,296.6015 |
0.1137 USD |
0.1032 USD |
0.1150 USD |
0.1065 USD |
| 2026-01-28 |
0.1154 USD |
1,395.0898 |
0.1142 USD |
0.1140 USD |
0.1165 USD |
0.1165 USD |
| 2026-01-27 |
0.1175 USD |
14,814.2893 |
0.1177 USD |
0.1158 USD |
0.1200 USD |
0.1181 USD |
| 2026-01-26 |
0.1122 USD |
11,978.6628 |
0.1133 USD |
0.1099 USD |
0.1176 USD |
0.1150 USD |
| 2026-01-25 |
0.1235 USD |
53,913.6827 |
0.1260 USD |
0.1206 USD |
0.1260 USD |
0.1223 USD |
| 2026-01-24 |
0.1188 USD |
36,431.1988 |
0.1186 USD |
0.1167 USD |
0.1218 USD |
0.1203 USD |
| 2026-01-23 |
0.1179 USD |
29,353.2477 |
0.1161 USD |
0.1160 USD |
0.1206 USD |
0.1166 USD |
| 2026-01-22 |
0.1190 USD |
134,270.9029 |
0.1197 USD |
0.1163 USD |
0.1229 USD |
0.1164 USD |
| 2026-01-21 |
0.1152 USD |
166,676.6512 |
0.1101 USD |
0.1101 USD |
0.1182 USD |
0.1166 USD |
| 2026-01-20 |
0.1197 USD |
384,680.5410 |
0.1205 USD |
0.1138 USD |
0.1276 USD |
0.1154 USD |
| 2026-01-19 |
0.1225 USD |
79,712.4809 |
0.1283 USD |
0.1177 USD |
0.1284 USD |
0.1189 USD |
| 2026-01-18 |
0.1285 USD |
86,197.9827 |
0.1253 USD |
0.1218 USD |
0.1342 USD |
0.1311 USD |
| 2026-01-17 |
0.1279 USD |
151,168.3712 |
0.1305 USD |
0.1262 USD |
0.1305 USD |
0.1280 USD |
| 2026-01-16 |
0.1314 USD |
278,943.8265 |
0.1267 USD |
0.1250 USD |
0.1369 USD |
0.1273 USD |
| 2026-01-15 |
0.1339 USD |
3,419.7815 |
0.1376 USD |
0.1323 USD |
0.1376 USD |
0.1325 USD |
| 2026-01-14 |
0.1424 USD |
300,587.8962 |
0.1492 USD |
0.1380 USD |
0.1494 USD |
0.1402 USD |
| 2026-01-13 |
0.1457 USD |
693,444.7418 |
0.1319 USD |
0.1297 USD |
0.1613 USD |
0.1466 USD |
| 2026-01-12 |
0.1348 USD |
304,457.6873 |
0.1398 USD |
0.1303 USD |
0.1398 USD |
0.1331 USD |
| 2026-01-11 |
0.1439 USD |
525,832.2926 |
0.1510 USD |
0.1392 USD |
0.1535 USD |
0.1409 USD |
| 2026-01-10 |
0.1552 USD |
600,393.7377 |
0.1645 USD |
0.1500 USD |
0.1720 USD |
0.1524 USD |
| 2026-01-09 |
0.1685 USD |
439,059.5524 |
0.1607 USD |
0.1539 USD |
0.1805 USD |
0.1644 USD |
| 2026-01-08 |
0.1903 USD |
998,896.2600 |
0.2114 USD |
0.1653 USD |
0.2310 USD |
0.1684 USD |
| 2026-01-07 |
0.1633 USD |
3,316,938.8626 |
0.1225 USD |
0.1142 USD |
0.2196 USD |
0.1868 USD |
| 2026-01-06 |
0.1198 USD |
808,842.1185 |
0.1299 USD |
0.1000 USD |
0.1299 USD |
0.1218 USD |
| 2026-01-05 |
0.1295 USD |
255,507.8666 |
0.1286 USD |
0.1268 USD |
0.1346 USD |
0.1299 USD |
| 2026-01-04 |
0.1256 USD |
391,807.4689 |
0.1253 USD |
0.1230 USD |
0.1291 USD |
0.1291 USD |
| 2026-01-03 |
0.1233 USD |
458,164.3321 |
0.1267 USD |
0.1214 USD |
0.1274 USD |
0.1246 USD |
| 2026-01-02 |
0.1236 USD |
399,768.2349 |
0.1288 USD |
0.1214 USD |
0.1288 USD |
0.1248 USD |
| 2026-01-01 |
0.1355 USD |
486,357.2351 |
0.1309 USD |
0.1279 USD |
0.1421 USD |
0.1283 USD |
| 2025-12-31 |
0.1400 USD |
1,524,750.3966 |
0.1270 USD |
0.1251 USD |
0.1545 USD |
0.1317 USD |
| 2025-12-30 |
0.1283 USD |
606,335.1565 |
0.1363 USD |
0.1178 USD |
0.1414 USD |
0.1280 USD |
| 2025-12-29 |
0.1442 USD |
146,517.9649 |
0.1464 USD |
0.1419 USD |
0.1486 USD |
0.1448 USD |
| 2025-12-28 |
0.1540 USD |
2,246,157.8726 |
0.1549 USD |
0.1429 USD |
0.1716 USD |
0.1486 USD |
| 2025-12-27 |
0.1551 USD |
1,893,591.8241 |
0.1522 USD |
0.1445 USD |
0.1750 USD |
0.1537 USD |
| 2025-12-26 |
0.1498 USD |
2,617,381.6445 |
0.1216 USD |
0.1191 USD |
0.2353 USD |
0.2030 USD |
| 2025-12-25 |
0.1371 USD |
397,486.7212 |
0.1351 USD |
0.1288 USD |
0.1405 USD |
0.1292 USD |
| 2025-12-24 |
0.1406 USD |
1,173,835.8647 |
0.1499 USD |
0.1358 USD |
0.1536 USD |
0.1363 USD |
| 2025-12-23 |
0.1541 USD |
2,332,230.4585 |
0.1607 USD |
0.1343 USD |
0.1750 USD |
0.1447 USD |
| 2025-12-22 |
0.1691 USD |
7,713,297.8959 |
0.1608 USD |
0.1464 USD |
0.2129 USD |
0.1614 USD |
| 2025-12-21 |
0.0935 USD |
124,885.6769 |
0.0925 USD |
0.0896 USD |
0.1000 USD |
0.0912 USD |
| 2025-12-20 |
0.1117 USD |
594,917.5136 |
0.1148 USD |
0.0998 USD |
0.1500 USD |
0.1054 USD |
| 2025-12-19 |
0.1204 USD |
3,574,937.9981 |
0.1475 USD |
0.0870 USD |
0.1538 USD |
0.1180 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |