Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
0.0589 USD |
23,363.0839 |
0.0589 USD |
0.0589 USD |
0.0589 USD |
0.0589 USD |
| 2025-06-10 |
0.0565 USD |
200,962.4365 |
0.0570 USD |
0.0561 USD |
0.0575 USD |
0.0561 USD |
| 2025-06-09 |
0.0544 USD |
533,863.2430 |
0.0533 USD |
0.0520 USD |
0.0559 USD |
0.0548 USD |
| 2025-06-08 |
0.0533 USD |
445,014.2408 |
0.0539 USD |
0.0518 USD |
0.0539 USD |
0.0534 USD |
| 2025-06-07 |
0.0546 USD |
323,705.7806 |
0.0530 USD |
0.0530 USD |
0.0551 USD |
0.0549 USD |
| 2025-06-06 |
0.0532 USD |
549,414.0504 |
0.0520 USD |
0.0519 USD |
0.0551 USD |
0.0525 USD |
| 2025-06-05 |
0.0550 USD |
590,596.8211 |
0.0573 USD |
0.0517 USD |
0.0578 USD |
0.0517 USD |
| 2025-06-04 |
0.0592 USD |
1,138,480.7736 |
0.0589 USD |
0.0553 USD |
0.0607 USD |
0.0581 USD |
| 2025-06-03 |
0.0587 USD |
922,405.9782 |
0.0562 USD |
0.0556 USD |
0.0602 USD |
0.0590 USD |
| 2025-06-02 |
0.0530 USD |
172,362.8011 |
0.0543 USD |
0.0523 USD |
0.0545 USD |
0.0527 USD |
| 2025-06-01 |
0.0524 USD |
382,967.7445 |
0.0531 USD |
0.0517 USD |
0.0534 USD |
0.0530 USD |
| 2025-05-31 |
0.0523 USD |
3,647,492.9893 |
0.0525 USD |
0.0500 USD |
0.0552 USD |
0.0533 USD |
| 2025-05-30 |
0.0573 USD |
2,125,165.5245 |
0.0604 USD |
0.0547 USD |
0.0605 USD |
0.0558 USD |
| 2025-05-29 |
0.0615 USD |
1,546,489.0645 |
0.0616 USD |
0.0592 USD |
0.0651 USD |
0.0608 USD |
| 2025-05-28 |
0.0630 USD |
133,564.5751 |
0.0629 USD |
0.0615 USD |
0.0645 USD |
0.0633 USD |
| 2025-05-27 |
0.0622 USD |
211,959.1725 |
0.0607 USD |
0.0594 USD |
0.0648 USD |
0.0637 USD |
| 2025-05-26 |
0.0637 USD |
210,458.0567 |
0.0628 USD |
0.0616 USD |
0.0650 USD |
0.0622 USD |
| 2025-05-25 |
0.0620 USD |
189,743.4876 |
0.0637 USD |
0.0608 USD |
0.0637 USD |
0.0617 USD |
| 2025-05-24 |
0.0639 USD |
403,537.9458 |
0.0627 USD |
0.0625 USD |
0.0649 USD |
0.0639 USD |
| 2025-05-23 |
0.0684 USD |
523,597.5258 |
0.0717 USD |
0.0657 USD |
0.0733 USD |
0.0668 USD |
| 2025-05-22 |
0.0703 USD |
707,443.7936 |
0.0680 USD |
0.0679 USD |
0.0727 USD |
0.0707 USD |
| 2025-05-21 |
0.0669 USD |
462,120.2521 |
0.0678 USD |
0.0650 USD |
0.0691 USD |
0.0680 USD |
| 2025-05-20 |
0.0664 USD |
112,882.0106 |
0.0678 USD |
0.0657 USD |
0.0688 USD |
0.0658 USD |
| 2025-05-19 |
0.0661 USD |
661,430.4009 |
0.0693 USD |
0.0640 USD |
0.0693 USD |
0.0668 USD |
| 2025-05-18 |
0.0696 USD |
996,676.9441 |
0.0650 USD |
0.0647 USD |
0.0713 USD |
0.0662 USD |
| 2025-05-17 |
0.0658 USD |
281,499.3710 |
0.0670 USD |
0.0646 USD |
0.0670 USD |
0.0649 USD |
| 2025-05-16 |
0.0697 USD |
186,953.0186 |
0.0695 USD |
0.0684 USD |
0.0712 USD |
0.0687 USD |
| 2025-05-15 |
0.0704 USD |
580,512.1904 |
0.0740 USD |
0.0678 USD |
0.0741 USD |
0.0704 USD |
| 2025-05-14 |
0.0756 USD |
793,965.0193 |
0.0783 USD |
0.0728 USD |
0.0793 USD |
0.0728 USD |
| 2025-05-13 |
0.0773 USD |
1,713,031.3810 |
0.0730 USD |
0.0695 USD |
0.0813 USD |
0.0790 USD |
| 2025-05-12 |
0.0789 USD |
2,378,145.4903 |
0.0760 USD |
0.0741 USD |
0.0808 USD |
0.0747 USD |
| 2025-05-11 |
0.0761 USD |
3,358,765.5749 |
0.0776 USD |
0.0727 USD |
0.0803 USD |
0.0737 USD |
| 2025-05-10 |
0.0704 USD |
698,373.3693 |
0.0691 USD |
0.0678 USD |
0.0721 USD |
0.0715 USD |
| 2025-05-09 |
0.0680 USD |
4,486,128.7762 |
0.0635 USD |
0.0634 USD |
0.0750 USD |
0.0680 USD |
| 2025-05-08 |
0.0572 USD |
846,658.2280 |
0.0516 USD |
0.0515 USD |
0.0630 USD |
0.0619 USD |
| 2025-05-07 |
0.0506 USD |
218,033.0970 |
0.0514 USD |
0.0497 USD |
0.0516 USD |
0.0504 USD |
| 2025-05-06 |
0.0515 USD |
55,347.8752 |
0.0524 USD |
0.0504 USD |
0.0524 USD |
0.0508 USD |
| 2025-05-05 |
0.0538 USD |
264,583.7650 |
0.0545 USD |
0.0523 USD |
0.0550 USD |
0.0530 USD |
| 2025-05-04 |
0.0516 USD |
188,021.1992 |
0.0507 USD |
0.0503 USD |
0.0527 USD |
0.0523 USD |
| 2025-05-03 |
0.0553 USD |
222,827.5550 |
0.0573 USD |
0.0530 USD |
0.0574 USD |
0.0531 USD |
| 2025-05-02 |
0.0575 USD |
193,803.8982 |
0.0587 USD |
0.0568 USD |
0.0594 USD |
0.0577 USD |
| 2025-05-01 |
0.0583 USD |
1,024,851.2710 |
0.0576 USD |
0.0563 USD |
0.0595 USD |
0.0589 USD |
| 2025-04-30 |
0.0575 USD |
3,465,177.3940 |
0.0595 USD |
0.0557 USD |
0.0596 USD |
0.0576 USD |
| 2025-04-29 |
0.0606 USD |
162,577.0845 |
0.0598 USD |
0.0589 USD |
0.0618 USD |
0.0613 USD |
| 2025-04-28 |
0.0589 USD |
181,978.8131 |
0.0575 USD |
0.0566 USD |
0.0605 USD |
0.0592 USD |
| 2025-04-27 |
0.0585 USD |
208,216.1940 |
0.0624 USD |
0.0575 USD |
0.0624 USD |
0.0581 USD |
| 2025-04-26 |
0.0597 USD |
460,304.9934 |
0.0600 USD |
0.0591 USD |
0.0621 USD |
0.0605 USD |
| 2025-04-25 |
0.0602 USD |
1,437,993.1693 |
0.0574 USD |
0.0565 USD |
0.0630 USD |
0.0597 USD |
| 2025-04-24 |
0.0552 USD |
494,750.4426 |
0.0560 USD |
0.0539 USD |
0.0563 USD |
0.0559 USD |
| 2025-04-23 |
0.0561 USD |
1,660,475.3416 |
0.0558 USD |
0.0536 USD |
0.0579 USD |
0.0546 USD |