Market [unlinked] / USD
Identifier on Kraken: ZKUSD
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 |