Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0222 USD |
513,945.8808 |
0.0231 USD |
0.0216 USD |
0.0231 USD |
0.0220 USD |
| 2026-02-04 |
0.0233 USD |
675,354.1324 |
0.0229 USD |
0.0225 USD |
0.0241 USD |
0.0241 USD |
| 2026-02-03 |
0.0242 USD |
4,539,393.4256 |
0.0259 USD |
0.0233 USD |
0.0269 USD |
0.0237 USD |
| 2026-02-02 |
0.0279 USD |
28,646,172.2621 |
0.0308 USD |
0.0245 USD |
0.0324 USD |
0.0258 USD |
| 2026-02-01 |
0.0302 USD |
56,175,127.3751 |
0.0223 USD |
0.0222 USD |
0.0454 USD |
0.0288 USD |
| 2026-01-31 |
0.0232 USD |
1,353,196.0551 |
0.0245 USD |
0.0219 USD |
0.0245 USD |
0.0221 USD |
| 2026-01-30 |
0.0244 USD |
1,402,550.9645 |
0.0252 USD |
0.0239 USD |
0.0253 USD |
0.0243 USD |
| 2026-01-29 |
0.0257 USD |
1,512,118.3527 |
0.0273 USD |
0.0245 USD |
0.0280 USD |
0.0245 USD |
| 2026-01-28 |
0.0275 USD |
780,194.0805 |
0.0279 USD |
0.0269 USD |
0.0281 USD |
0.0273 USD |
| 2026-01-27 |
0.0277 USD |
949,489.1229 |
0.0283 USD |
0.0270 USD |
0.0284 USD |
0.0277 USD |
| 2026-01-26 |
0.0286 USD |
1,268,869.4794 |
0.0272 USD |
0.0272 USD |
0.0292 USD |
0.0286 USD |
| 2026-01-25 |
0.0275 USD |
2,001,864.2946 |
0.0288 USD |
0.0266 USD |
0.0289 USD |
0.0270 USD |
| 2026-01-24 |
0.0289 USD |
1,691,746.6616 |
0.0291 USD |
0.0283 USD |
0.0295 USD |
0.0287 USD |
| 2026-01-23 |
0.0293 USD |
2,750,988.6275 |
0.0291 USD |
0.0287 USD |
0.0302 USD |
0.0289 USD |
| 2026-01-22 |
0.0302 USD |
115,878.4357 |
0.0304 USD |
0.0299 USD |
0.0305 USD |
0.0300 USD |
| 2026-01-21 |
0.0305 USD |
282,755.0547 |
0.0295 USD |
0.0295 USD |
0.0309 USD |
0.0302 USD |
| 2026-01-20 |
0.0305 USD |
588,128.5303 |
0.0322 USD |
0.0298 USD |
0.0322 USD |
0.0303 USD |
| 2026-01-19 |
0.0314 USD |
4,673,343.1338 |
0.0331 USD |
0.0298 USD |
0.0331 USD |
0.0327 USD |
| 2026-01-18 |
0.0340 USD |
291,592.7906 |
0.0344 USD |
0.0339 USD |
0.0346 USD |
0.0343 USD |
| 2026-01-17 |
0.0353 USD |
488,876.0665 |
0.0353 USD |
0.0349 USD |
0.0359 USD |
0.0349 USD |
| 2026-01-16 |
0.0349 USD |
3,133,212.1744 |
0.0339 USD |
0.0338 USD |
0.0361 USD |
0.0347 USD |
| 2026-01-15 |
0.0348 USD |
2,226,653.8829 |
0.0353 USD |
0.0336 USD |
0.0371 USD |
0.0336 USD |
| 2026-01-14 |
0.0367 USD |
5,702,577.0919 |
0.0362 USD |
0.0352 USD |
0.0380 USD |
0.0359 USD |
| 2026-01-13 |
0.0344 USD |
319,339.7732 |
0.0332 USD |
0.0331 USD |
0.0352 USD |
0.0348 USD |
| 2026-01-12 |
0.0342 USD |
135,944.8101 |
0.0339 USD |
0.0333 USD |
0.0349 USD |
0.0335 USD |
| 2026-01-11 |
0.0344 USD |
499,200.4507 |
0.0342 USD |
0.0339 USD |
0.0350 USD |
0.0343 USD |
| 2026-01-10 |
0.0345 USD |
177,146.5156 |
0.0337 USD |
0.0337 USD |
0.0351 USD |
0.0351 USD |
| 2026-01-09 |
0.0337 USD |
1,348,331.4878 |
0.0337 USD |
0.0331 USD |
0.0343 USD |
0.0336 USD |
| 2026-01-08 |
0.0335 USD |
5,921,833.0313 |
0.0336 USD |
0.0327 USD |
0.0343 USD |
0.0338 USD |
| 2026-01-07 |
0.0355 USD |
1,537,868.5305 |
0.0368 USD |
0.0347 USD |
0.0368 USD |
0.0350 USD |
| 2026-01-06 |
0.0397 USD |
25,826,681.3487 |
0.0342 USD |
0.0337 USD |
0.0445 USD |
0.0363 USD |
| 2026-01-05 |
0.0330 USD |
939,331.7829 |
0.0328 USD |
0.0320 USD |
0.0338 USD |
0.0325 USD |
| 2026-01-04 |
0.0329 USD |
2,471,932.1389 |
0.0327 USD |
0.0324 USD |
0.0335 USD |
0.0331 USD |
| 2026-01-03 |
0.0324 USD |
2,446,362.0038 |
0.0331 USD |
0.0315 USD |
0.0331 USD |
0.0323 USD |
| 2026-01-02 |
0.0317 USD |
7,048,555.8032 |
0.0309 USD |
0.0307 USD |
0.0327 USD |
0.0327 USD |
| 2026-01-01 |
0.0305 USD |
2,212,084.3132 |
0.0291 USD |
0.0288 USD |
0.0309 USD |
0.0308 USD |
| 2025-12-31 |
0.0295 USD |
277,569.7201 |
0.0297 USD |
0.0292 USD |
0.0299 USD |
0.0293 USD |
| 2025-12-30 |
0.0293 USD |
4,577,782.0456 |
0.0296 USD |
0.0289 USD |
0.0302 USD |
0.0301 USD |
| 2025-12-29 |
0.0300 USD |
6,870,530.7858 |
0.0300 USD |
0.0297 USD |
0.0311 USD |
0.0298 USD |
| 2025-12-28 |
0.0305 USD |
4,776,067.6527 |
0.0313 USD |
0.0296 USD |
0.0318 USD |
0.0296 USD |
| 2025-12-27 |
0.0301 USD |
2,635,794.4307 |
0.0292 USD |
0.0290 USD |
0.0314 USD |
0.0312 USD |
| 2025-12-26 |
0.0290 USD |
10,569,991.9962 |
0.0277 USD |
0.0277 USD |
0.0302 USD |
0.0295 USD |
| 2025-12-25 |
0.0287 USD |
180,125.0748 |
0.0281 USD |
0.0281 USD |
0.0289 USD |
0.0288 USD |
| 2025-12-24 |
0.0280 USD |
972,957.6090 |
0.0288 USD |
0.0275 USD |
0.0291 USD |
0.0277 USD |
| 2025-12-23 |
0.0277 USD |
4,514,862.3183 |
0.0283 USD |
0.0270 USD |
0.0287 USD |
0.0277 USD |
| 2025-12-22 |
0.0275 USD |
5,102,851.1215 |
0.0275 USD |
0.0270 USD |
0.0281 USD |
0.0278 USD |
| 2025-12-21 |
0.0273 USD |
6,887,113.2284 |
0.0281 USD |
0.0266 USD |
0.0281 USD |
0.0266 USD |
| 2025-12-20 |
0.0274 USD |
329,710.1697 |
0.0273 USD |
0.0272 USD |
0.0276 USD |
0.0276 USD |
| 2025-12-19 |
0.0259 USD |
2,315,199.0923 |
0.0255 USD |
0.0251 USD |
0.0268 USD |
0.0263 USD |
| 2025-12-18 |
0.0268 USD |
7,012,235.8336 |
0.0272 USD |
0.0263 USD |
0.0277 USD |
0.0275 USD |