Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: ZKUSD
Price
Date Price Volume Open Low High Close
2025-07-20 0.0601 USD 19,419.5026 0.0600 USD 0.0600 USD 0.0607 USD 0.0606 USD
2025-07-19 0.0590 USD 336,675.2302 0.0589 USD 0.0573 USD 0.0617 USD 0.0588 USD
2025-07-18 0.0614 USD 2,732,763.5892 0.0601 USD 0.0576 USD 0.0645 USD 0.0579 USD
2025-07-17 0.0598 USD 240,876.4065 0.0617 USD 0.0584 USD 0.0617 USD 0.0613 USD
2025-07-16 0.0607 USD 1,411,308.0947 0.0594 USD 0.0576 USD 0.0631 USD 0.0616 USD
2025-07-15 0.0573 USD 1,367,694.4137 0.0552 USD 0.0528 USD 0.0600 USD 0.0593 USD
2025-07-14 0.0565 USD 952,101.3211 0.0549 USD 0.0540 USD 0.0588 USD 0.0546 USD
2025-07-13 0.0551 USD 1,503,351.3964 0.0538 USD 0.0537 USD 0.0570 USD 0.0568 USD
2025-07-12 0.0556 USD 309,808.7254 0.0556 USD 0.0538 USD 0.0571 USD 0.0538 USD
2025-07-11 0.0574 USD 1,922,821.7133 0.0562 USD 0.0537 USD 0.0620 USD 0.0580 USD
2025-07-10 0.0505 USD 598,549.8716 0.0491 USD 0.0484 USD 0.0526 USD 0.0524 USD
2025-07-09 0.0470 USD 350,879.8756 0.0454 USD 0.0453 USD 0.0492 USD 0.0492 USD
2025-07-08 0.0453 USD 18,093.1855 0.0454 USD 0.0452 USD 0.0454 USD 0.0452 USD
2025-07-07 0.0462 USD 176,802.8626 0.0460 USD 0.0457 USD 0.0469 USD 0.0459 USD
2025-07-06 0.0457 USD 197,470.2391 0.0451 USD 0.0444 USD 0.0466 USD 0.0466 USD
2025-07-05 0.0454 USD 215,219.2283 0.0462 USD 0.0445 USD 0.0464 USD 0.0447 USD
2025-07-04 0.0471 USD 66,953.6413 0.0494 USD 0.0457 USD 0.0495 USD 0.0457 USD
2025-07-03 0.0495 USD 1,113,610.1336 0.0486 USD 0.0481 USD 0.0503 USD 0.0492 USD
2025-07-02 0.0458 USD 499,024.7400 0.0436 USD 0.0432 USD 0.0485 USD 0.0485 USD
2025-07-01 0.0466 USD 78,511.5004 0.0472 USD 0.0454 USD 0.0472 USD 0.0454 USD
2025-06-30 0.0478 USD 531,279.6792 0.0504 USD 0.0458 USD 0.0506 USD 0.0476 USD
2025-06-29 0.0471 USD 337,484.9841 0.0466 USD 0.0461 USD 0.0484 USD 0.0466 USD
2025-06-28 0.0448 USD 794,264.0496 0.0441 USD 0.0436 USD 0.0462 USD 0.0460 USD
2025-06-27 0.0449 USD 675,417.4569 0.0459 USD 0.0444 USD 0.0459 USD 0.0447 USD
2025-06-26 0.0444 USD 365,749.6213 0.0439 USD 0.0429 USD 0.0456 USD 0.0433 USD
2025-06-25 0.0454 USD 898,101.7513 0.0463 USD 0.0441 USD 0.0464 USD 0.0443 USD
2025-06-24 0.0449 USD 467,835.6500 0.0449 USD 0.0444 USD 0.0454 USD 0.0454 USD
2025-06-23 0.0398 USD 1,260,521.1211 0.0388 USD 0.0388 USD 0.0415 USD 0.0415 USD
2025-06-22 0.0395 USD 395,050.6778 0.0411 USD 0.0375 USD 0.0417 USD 0.0385 USD
2025-06-21 0.0437 USD 508,922.0130 0.0435 USD 0.0414 USD 0.0443 USD 0.0414 USD
2025-06-20 0.0455 USD 96,431.8846 0.0455 USD 0.0450 USD 0.0470 USD 0.0464 USD
2025-06-19 0.0459 USD 765,497.7992 0.0466 USD 0.0454 USD 0.0467 USD 0.0455 USD
2025-06-18 0.0462 USD 2,906,532.0386 0.0474 USD 0.0438 USD 0.0477 USD 0.0443 USD
2025-06-17 0.0491 USD 55,222.8962 0.0485 USD 0.0480 USD 0.0494 USD 0.0483 USD
2025-06-16 0.0509 USD 843,547.7254 0.0496 USD 0.0494 USD 0.0517 USD 0.0515 USD
2025-06-15 0.0509 USD 132,971.1450 0.0517 USD 0.0501 USD 0.0517 USD 0.0501 USD
2025-06-14 0.0513 USD 404,878.5870 0.0503 USD 0.0500 USD 0.0523 USD 0.0521 USD
2025-06-13 0.0493 USD 452,009.7018 0.0513 USD 0.0475 USD 0.0513 USD 0.0494 USD
2025-06-12 0.0544 USD 620,182.8118 0.0545 USD 0.0535 USD 0.0559 USD 0.0537 USD
2025-06-11 0.0569 USD 825,864.9650 0.0589 USD 0.0559 USD 0.0589 USD 0.0583 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