Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0191 USD |
337,305.3926 |
0.0189 USD |
0.0187 USD |
0.0195 USD |
0.0187 USD |
| 2026-03-04 |
0.0192 USD |
1,358,465.4530 |
0.0184 USD |
0.0183 USD |
0.0198 USD |
0.0191 USD |
| 2026-03-03 |
0.0185 USD |
558,671.9845 |
0.0185 USD |
0.0182 USD |
0.0188 USD |
0.0185 USD |
| 2026-03-02 |
0.0186 USD |
141,418.3945 |
0.0185 USD |
0.0183 USD |
0.0193 USD |
0.0191 USD |
| 2026-03-01 |
0.0191 USD |
729,276.4646 |
0.0190 USD |
0.0186 USD |
0.0196 USD |
0.0187 USD |
| 2026-02-28 |
0.0187 USD |
1,464,910.7083 |
0.0194 USD |
0.0177 USD |
0.0196 USD |
0.0183 USD |
| 2026-02-27 |
0.0198 USD |
99,856.2312 |
0.0198 USD |
0.0195 USD |
0.0200 USD |
0.0197 USD |
| 2026-02-26 |
0.0200 USD |
303,083.5124 |
0.0199 USD |
0.0198 USD |
0.0202 USD |
0.0199 USD |
| 2026-02-25 |
0.0199 USD |
533,718.0865 |
0.0191 USD |
0.0191 USD |
0.0204 USD |
0.0200 USD |
| 2026-02-24 |
0.0193 USD |
565,949.3939 |
0.0199 USD |
0.0185 USD |
0.0200 USD |
0.0188 USD |
| 2026-02-23 |
0.0196 USD |
2,981,407.2586 |
0.0190 USD |
0.0179 USD |
0.0208 USD |
0.0196 USD |
| 2026-02-22 |
0.0192 USD |
2,308,222.7648 |
0.0197 USD |
0.0190 USD |
0.0197 USD |
0.0192 USD |
| 2026-02-21 |
0.0201 USD |
1,150,583.3951 |
0.0203 USD |
0.0198 USD |
0.0204 USD |
0.0200 USD |
| 2026-02-20 |
0.0200 USD |
1,810,015.2290 |
0.0200 USD |
0.0195 USD |
0.0204 USD |
0.0204 USD |
| 2026-02-19 |
0.0203 USD |
717,933.1707 |
0.0205 USD |
0.0196 USD |
0.0218 USD |
0.0198 USD |
| 2026-02-18 |
0.0216 USD |
2,056,543.3367 |
0.0218 USD |
0.0208 USD |
0.0220 USD |
0.0209 USD |
| 2026-02-17 |
0.0220 USD |
803,031.4762 |
0.0220 USD |
0.0216 USD |
0.0223 USD |
0.0221 USD |
| 2026-02-16 |
0.0218 USD |
475,881.7752 |
0.0219 USD |
0.0215 USD |
0.0222 USD |
0.0215 USD |
| 2026-02-15 |
0.0228 USD |
3,106,682.5888 |
0.0234 USD |
0.0218 USD |
0.0238 USD |
0.0220 USD |
| 2026-02-14 |
0.0227 USD |
672,572.9182 |
0.0223 USD |
0.0222 USD |
0.0231 USD |
0.0229 USD |
| 2026-02-13 |
0.0222 USD |
2,696,623.6725 |
0.0222 USD |
0.0215 USD |
0.0229 USD |
0.0227 USD |
| 2026-02-12 |
0.0222 USD |
1,877,611.9929 |
0.0221 USD |
0.0213 USD |
0.0230 USD |
0.0216 USD |
| 2026-02-11 |
0.0214 USD |
555,359.4964 |
0.0213 USD |
0.0208 USD |
0.0220 USD |
0.0210 USD |
| 2026-02-10 |
0.0219 USD |
2,112,686.6842 |
0.0225 USD |
0.0210 USD |
0.0232 USD |
0.0215 USD |
| 2026-02-09 |
0.0211 USD |
78,272.0536 |
0.0213 USD |
0.0207 USD |
0.0214 USD |
0.0212 USD |
| 2026-02-08 |
0.0216 USD |
658,366.8599 |
0.0217 USD |
0.0210 USD |
0.0221 USD |
0.0211 USD |
| 2026-02-07 |
0.0227 USD |
1,879,040.7713 |
0.0234 USD |
0.0214 USD |
0.0240 USD |
0.0217 USD |
| 2026-02-06 |
0.0232 USD |
5,936,917.6514 |
0.0205 USD |
0.0188 USD |
0.0248 USD |
0.0241 USD |
| 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 |