Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0335 USD |
10,405.8749 |
0.0335 USD |
0.0335 USD |
0.0335 USD |
0.0335 USD |
| 2025-12-05 |
0.0377 USD |
118,733.9946 |
0.0377 USD |
0.0374 USD |
0.0380 USD |
0.0377 USD |
| 2025-12-04 |
0.0383 USD |
750,489.4669 |
0.0383 USD |
0.0376 USD |
0.0392 USD |
0.0376 USD |
| 2025-12-03 |
0.0357 USD |
2,666,388.7494 |
0.0353 USD |
0.0351 USD |
0.0361 USD |
0.0356 USD |
| 2025-12-02 |
0.0340 USD |
1,330,465.1761 |
0.0342 USD |
0.0328 USD |
0.0367 USD |
0.0364 USD |
| 2025-12-01 |
0.0343 USD |
8,991,386.6540 |
0.0365 USD |
0.0331 USD |
0.0366 USD |
0.0341 USD |
| 2025-11-30 |
0.0373 USD |
3,050,189.0695 |
0.0382 USD |
0.0364 USD |
0.0384 USD |
0.0368 USD |
| 2025-11-29 |
0.0387 USD |
1,988,876.1347 |
0.0392 USD |
0.0376 USD |
0.0394 USD |
0.0379 USD |
| 2025-11-28 |
0.0394 USD |
1,997,182.9640 |
0.0388 USD |
0.0382 USD |
0.0400 USD |
0.0394 USD |
| 2025-11-27 |
0.0401 USD |
6,413,482.3453 |
0.0405 USD |
0.0391 USD |
0.0416 USD |
0.0405 USD |
| 2025-11-26 |
0.0430 USD |
10,133,152.8891 |
0.0421 USD |
0.0408 USD |
0.0455 USD |
0.0408 USD |
| 2025-11-25 |
0.0387 USD |
3,878,469.3784 |
0.0397 USD |
0.0379 USD |
0.0400 USD |
0.0385 USD |
| 2025-11-24 |
0.0385 USD |
5,270,122.7646 |
0.0374 USD |
0.0371 USD |
0.0400 USD |
0.0399 USD |
| 2025-11-23 |
0.0396 USD |
7,026,764.8532 |
0.0387 USD |
0.0384 USD |
0.0403 USD |
0.0390 USD |
| 2025-11-22 |
0.0395 USD |
5,566,013.0478 |
0.0407 USD |
0.0381 USD |
0.0412 USD |
0.0387 USD |
| 2025-11-21 |
0.0418 USD |
9,907,830.1171 |
0.0450 USD |
0.0383 USD |
0.0454 USD |
0.0410 USD |
| 2025-11-20 |
0.0536 USD |
10,842,356.3640 |
0.0506 USD |
0.0505 USD |
0.0555 USD |
0.0515 USD |
| 2025-11-19 |
0.0471 USD |
4,855,072.1356 |
0.0459 USD |
0.0450 USD |
0.0491 USD |
0.0484 USD |
| 2025-11-18 |
0.0458 USD |
6,359,478.8076 |
0.0464 USD |
0.0447 USD |
0.0465 USD |
0.0461 USD |
| 2025-11-17 |
0.0506 USD |
6,041,241.7227 |
0.0517 USD |
0.0482 USD |
0.0543 USD |
0.0484 USD |
| 2025-11-16 |
0.0534 USD |
19,833,211.7372 |
0.0510 USD |
0.0496 USD |
0.0572 USD |
0.0563 USD |
| 2025-11-15 |
0.0522 USD |
19,694,911.4363 |
0.0515 USD |
0.0489 USD |
0.0557 USD |
0.0504 USD |
| 2025-11-14 |
0.0463 USD |
4,051,782.9607 |
0.0471 USD |
0.0450 USD |
0.0476 USD |
0.0470 USD |
| 2025-11-13 |
0.0497 USD |
1,486,164.2544 |
0.0495 USD |
0.0485 USD |
0.0506 USD |
0.0495 USD |
| 2025-11-12 |
0.0514 USD |
7,808,811.7233 |
0.0503 USD |
0.0499 USD |
0.0534 USD |
0.0512 USD |
| 2025-11-11 |
0.0549 USD |
16,452,546.3730 |
0.0574 USD |
0.0522 USD |
0.0585 USD |
0.0524 USD |
| 2025-11-10 |
0.0564 USD |
2,238,060.0795 |
0.0560 USD |
0.0556 USD |
0.0567 USD |
0.0567 USD |
| 2025-11-09 |
0.0545 USD |
4,974,939.9097 |
0.0566 USD |
0.0532 USD |
0.0567 USD |
0.0541 USD |
| 2025-11-08 |
0.0596 USD |
14,676,415.9185 |
0.0626 USD |
0.0570 USD |
0.0630 USD |
0.0593 USD |
| 2025-11-07 |
0.0662 USD |
48,787,287.0249 |
0.0695 USD |
0.0597 USD |
0.0725 USD |
0.0688 USD |
| 2025-11-06 |
0.0705 USD |
51,867,772.0252 |
0.0760 USD |
0.0650 USD |
0.0861 USD |
0.0687 USD |
| 2025-11-05 |
0.0698 USD |
93,476,258.5723 |
0.0632 USD |
0.0574 USD |
0.0843 USD |
0.0760 USD |
| 2025-11-04 |
0.0536 USD |
77,362,737.1875 |
0.0525 USD |
0.0460 USD |
0.0613 USD |
0.0510 USD |
| 2025-11-03 |
0.0516 USD |
66,901,467.0923 |
0.0609 USD |
0.0449 USD |
0.0613 USD |
0.0515 USD |
| 2025-11-02 |
0.0549 USD |
33,066,190.7152 |
0.0516 USD |
0.0443 USD |
0.0676 USD |
0.0636 USD |
| 2025-11-01 |
0.0333 USD |
20,430,499.7476 |
0.0288 USD |
0.0288 USD |
0.0410 USD |
0.0346 USD |
| 2025-10-31 |
0.0294 USD |
464,754.7558 |
0.0294 USD |
0.0292 USD |
0.0297 USD |
0.0297 USD |
| 2025-10-30 |
0.0308 USD |
2,833,540.0698 |
0.0321 USD |
0.0295 USD |
0.0324 USD |
0.0297 USD |
| 2025-10-29 |
0.0325 USD |
3,656,501.2640 |
0.0315 USD |
0.0313 USD |
0.0335 USD |
0.0333 USD |
| 2025-10-28 |
0.0327 USD |
263,608.9598 |
0.0328 USD |
0.0323 USD |
0.0330 USD |
0.0330 USD |
| 2025-10-27 |
0.0333 USD |
1,552,756.9924 |
0.0338 USD |
0.0328 USD |
0.0350 USD |
0.0331 USD |
| 2025-10-26 |
0.0324 USD |
291,591.5796 |
0.0324 USD |
0.0317 USD |
0.0337 USD |
0.0331 USD |
| 2025-10-25 |
0.0327 USD |
396,615.3887 |
0.0333 USD |
0.0324 USD |
0.0334 USD |
0.0328 USD |
| 2025-10-24 |
0.0341 USD |
259,523.5808 |
0.0334 USD |
0.0334 USD |
0.0344 USD |
0.0338 USD |
| 2025-10-23 |
0.0332 USD |
2,540,707.3612 |
0.0328 USD |
0.0328 USD |
0.0337 USD |
0.0335 USD |
| 2025-10-22 |
0.0338 USD |
1,236,655.2652 |
0.0347 USD |
0.0331 USD |
0.0349 USD |
0.0336 USD |
| 2025-10-21 |
0.0359 USD |
2,010,619.7499 |
0.0373 USD |
0.0355 USD |
0.0374 USD |
0.0356 USD |
| 2025-10-20 |
0.0379 USD |
214,978.9862 |
0.0373 USD |
0.0365 USD |
0.0386 USD |
0.0382 USD |
| 2025-10-19 |
0.0371 USD |
613,161.8513 |
0.0358 USD |
0.0353 USD |
0.0383 USD |
0.0379 USD |
| 2025-10-18 |
0.0369 USD |
2,112,058.5867 |
0.0360 USD |
0.0360 USD |
0.0372 USD |
0.0370 USD |