Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
0.0521 USD |
837,084.9608 |
0.0517 USD |
0.0506 USD |
0.0535 USD |
0.0522 USD |
| 2025-04-21 |
0.0520 USD |
238,754.5446 |
0.0507 USD |
0.0507 USD |
0.0534 USD |
0.0520 USD |
| 2025-04-20 |
0.0503 USD |
616,887.3727 |
0.0507 USD |
0.0496 USD |
0.0517 USD |
0.0508 USD |
| 2025-04-19 |
0.0484 USD |
371,592.3553 |
0.0481 USD |
0.0479 USD |
0.0489 USD |
0.0487 USD |
| 2025-04-18 |
0.0485 USD |
222,580.7994 |
0.0486 USD |
0.0478 USD |
0.0491 USD |
0.0480 USD |
| 2025-04-17 |
0.0479 USD |
250,635.3312 |
0.0472 USD |
0.0470 USD |
0.0491 USD |
0.0474 USD |
| 2025-04-16 |
0.0478 USD |
987,679.3484 |
0.0466 USD |
0.0464 USD |
0.0494 USD |
0.0494 USD |
| 2025-04-15 |
0.0447 USD |
3,513,297.1361 |
0.0488 USD |
0.0400 USD |
0.0498 USD |
0.0460 USD |
| 2025-04-14 |
0.0522 USD |
1,664,048.4145 |
0.0516 USD |
0.0508 USD |
0.0531 USD |
0.0508 USD |
| 2025-04-13 |
0.0551 USD |
1,823,279.0699 |
0.0552 USD |
0.0508 USD |
0.0568 USD |
0.0518 USD |
| 2025-04-12 |
0.0529 USD |
195,795.0078 |
0.0524 USD |
0.0520 USD |
0.0555 USD |
0.0548 USD |
| 2025-04-11 |
0.0531 USD |
1,984,362.0778 |
0.0521 USD |
0.0518 USD |
0.0544 USD |
0.0534 USD |
| 2025-04-10 |
0.0526 USD |
695,434.6907 |
0.0557 USD |
0.0500 USD |
0.0559 USD |
0.0523 USD |
| 2025-04-09 |
0.0520 USD |
1,268,323.4605 |
0.0494 USD |
0.0473 USD |
0.0561 USD |
0.0561 USD |
| 2025-04-08 |
0.0517 USD |
198,068.7854 |
0.0533 USD |
0.0508 USD |
0.0536 USD |
0.0528 USD |
| 2025-04-07 |
0.0503 USD |
901,229.3400 |
0.0518 USD |
0.0457 USD |
0.0541 USD |
0.0524 USD |
| 2025-04-06 |
0.0571 USD |
290,895.9489 |
0.0594 USD |
0.0537 USD |
0.0602 USD |
0.0541 USD |
| 2025-04-05 |
0.0597 USD |
457,651.3459 |
0.0597 USD |
0.0579 USD |
0.0605 USD |
0.0583 USD |
| 2025-04-04 |
0.0590 USD |
672,628.9770 |
0.0610 USD |
0.0585 USD |
0.0619 USD |
0.0593 USD |
| 2025-04-03 |
0.0597 USD |
1,080,243.6698 |
0.0616 USD |
0.0578 USD |
0.0624 USD |
0.0599 USD |
| 2025-04-02 |
0.0645 USD |
301,317.7299 |
0.0657 USD |
0.0626 USD |
0.0658 USD |
0.0641 USD |
| 2025-04-01 |
0.0672 USD |
178,881.9361 |
0.0661 USD |
0.0660 USD |
0.0687 USD |
0.0660 USD |
| 2025-03-31 |
0.0659 USD |
564,039.7729 |
0.0669 USD |
0.0645 USD |
0.0676 USD |
0.0657 USD |
| 2025-03-30 |
0.0669 USD |
466,619.9831 |
0.0664 USD |
0.0661 USD |
0.0681 USD |
0.0671 USD |
| 2025-03-29 |
0.0686 USD |
295,963.5942 |
0.0708 USD |
0.0662 USD |
0.0716 USD |
0.0662 USD |
| 2025-03-28 |
0.0751 USD |
233,021.4867 |
0.0769 USD |
0.0706 USD |
0.0776 USD |
0.0709 USD |
| 2025-03-27 |
0.0782 USD |
545,550.2588 |
0.0780 USD |
0.0764 USD |
0.0803 USD |
0.0776 USD |
| 2025-03-26 |
0.0786 USD |
424,763.0961 |
0.0805 USD |
0.0765 USD |
0.0827 USD |
0.0778 USD |
| 2025-03-25 |
0.0806 USD |
381,265.6508 |
0.0819 USD |
0.0796 USD |
0.0825 USD |
0.0805 USD |
| 2025-03-24 |
0.0817 USD |
573,203.8879 |
0.0804 USD |
0.0787 USD |
0.0830 USD |
0.0817 USD |
| 2025-03-23 |
0.0811 USD |
1,429,776.9058 |
0.0795 USD |
0.0758 USD |
0.0857 USD |
0.0803 USD |
| 2025-03-22 |
0.0741 USD |
391,872.5404 |
0.0717 USD |
0.0717 USD |
0.0764 USD |
0.0750 USD |
| 2025-03-21 |
0.0705 USD |
340,644.1776 |
0.0716 USD |
0.0696 USD |
0.0728 USD |
0.0714 USD |
| 2025-03-20 |
0.0716 USD |
374,162.5327 |
0.0738 USD |
0.0703 USD |
0.0742 USD |
0.0714 USD |
| 2025-03-19 |
0.0710 USD |
670,399.6077 |
0.0706 USD |
0.0693 USD |
0.0735 USD |
0.0729 USD |
| 2025-03-18 |
0.0693 USD |
435,109.2698 |
0.0719 USD |
0.0673 USD |
0.0719 USD |
0.0678 USD |
| 2025-03-17 |
0.0716 USD |
211,302.9757 |
0.0708 USD |
0.0708 USD |
0.0729 USD |
0.0725 USD |