Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.0715 USD |
885,723.0781 |
0.0724 USD |
0.0684 USD |
0.0733 USD |
0.0695 USD |
| 2025-03-15 |
0.0708 USD |
633,065.2657 |
0.0684 USD |
0.0684 USD |
0.0733 USD |
0.0727 USD |
| 2025-03-14 |
0.0691 USD |
3,175,630.4190 |
0.0661 USD |
0.0661 USD |
0.0710 USD |
0.0708 USD |
| 2025-03-13 |
0.0692 USD |
335,906.1719 |
0.0709 USD |
0.0678 USD |
0.0709 USD |
0.0700 USD |
| 2025-03-12 |
0.0699 USD |
1,070,976.6510 |
0.0694 USD |
0.0666 USD |
0.0750 USD |
0.0710 USD |
| 2025-03-11 |
0.0644 USD |
166,507.8555 |
0.0646 USD |
0.0600 USD |
0.0669 USD |
0.0652 USD |
| 2025-03-10 |
0.0728 USD |
195,527.8651 |
0.0715 USD |
0.0695 USD |
0.0770 USD |
0.0739 USD |
| 2025-03-09 |
0.0736 USD |
731,198.4429 |
0.0809 USD |
0.0678 USD |
0.0809 USD |
0.0703 USD |
| 2025-03-08 |
0.0815 USD |
86,232.5222 |
0.0816 USD |
0.0805 USD |
0.0826 USD |
0.0826 USD |
| 2025-03-07 |
0.0841 USD |
466,812.8533 |
0.0849 USD |
0.0797 USD |
0.0863 USD |
0.0861 USD |
| 2025-03-06 |
0.0886 USD |
609,369.2571 |
0.0870 USD |
0.0840 USD |
0.0957 USD |
0.0840 USD |
| 2025-03-05 |
0.0841 USD |
554,870.7226 |
0.0826 USD |
0.0812 USD |
0.0885 USD |
0.0865 USD |
| 2025-03-04 |
0.0815 USD |
635,887.2303 |
0.0879 USD |
0.0755 USD |
0.0879 USD |
0.0835 USD |
| 2025-03-03 |
0.0928 USD |
1,038,494.7521 |
0.1037 USD |
0.0859 USD |
0.1037 USD |
0.0879 USD |
| 2025-03-02 |
0.1003 USD |
488,922.8652 |
0.0938 USD |
0.0929 USD |
0.1039 USD |
0.1037 USD |
| 2025-03-01 |
0.0937 USD |
343,963.0484 |
0.0973 USD |
0.0913 USD |
0.0977 USD |
0.0949 USD |
| 2025-02-28 |
0.0929 USD |
831,701.2818 |
0.0983 USD |
0.0899 USD |
0.0985 USD |
0.0976 USD |
| 2025-02-27 |
0.0991 USD |
48,901.8247 |
0.0991 USD |
0.0977 USD |
0.1020 USD |
0.1018 USD |
| 2025-02-26 |
0.0983 USD |
500,826.6003 |
0.0987 USD |
0.0940 USD |
0.1011 USD |
0.0989 USD |
| 2025-02-25 |
0.0936 USD |
1,291,974.1622 |
0.0943 USD |
0.0878 USD |
0.1004 USD |
0.0995 USD |
| 2025-02-24 |
0.1023 USD |
236,668.1961 |
0.1066 USD |
0.0992 USD |
0.1070 USD |
0.1001 USD |
| 2025-02-23 |
0.1066 USD |
234,634.4061 |
0.1067 USD |
0.1047 USD |
0.1087 USD |
0.1060 USD |
| 2025-02-22 |
0.1064 USD |
359,802.7719 |
0.1039 USD |
0.1028 USD |
0.1085 USD |
0.1073 USD |
| 2025-02-21 |
0.1092 USD |
515,664.7925 |
0.1103 USD |
0.1018 USD |
0.1136 USD |
0.1041 USD |
| 2025-02-20 |
0.1085 USD |
402,836.3029 |
0.1070 USD |
0.1063 USD |
0.1106 USD |
0.1106 USD |
| 2025-02-19 |
0.1039 USD |
553,262.4910 |
0.1033 USD |
0.1012 USD |
0.1081 USD |
0.1066 USD |
| 2025-02-18 |
0.1017 USD |
450,379.7042 |
0.1090 USD |
0.0979 USD |
0.1090 USD |
0.1021 USD |
| 2025-02-17 |
0.1099 USD |
366,241.5293 |
0.1093 USD |
0.1071 USD |
0.1153 USD |
0.1107 USD |
| 2025-02-16 |
0.1103 USD |
284,214.7378 |
0.1080 USD |
0.1061 USD |
0.1121 USD |
0.1092 USD |
| 2025-02-15 |
0.1088 USD |
420,494.6689 |
0.1110 USD |
0.1073 USD |
0.1120 USD |
0.1079 USD |
| 2025-02-14 |
0.1112 USD |
1,188,599.4157 |
0.1072 USD |
0.1072 USD |
0.1142 USD |
0.1142 USD |
| 2025-02-13 |
0.1078 USD |
367,109.7654 |
0.1126 USD |
0.1045 USD |
0.1139 USD |
0.1071 USD |
| 2025-02-12 |
0.1038 USD |
2,284,043.1225 |
0.1067 USD |
0.1003 USD |
0.1099 USD |
0.1087 USD |
| 2025-02-11 |
0.1086 USD |
170,156.8017 |
0.1104 USD |
0.1055 USD |
0.1145 USD |
0.1059 USD |
| 2025-02-10 |
0.1101 USD |
229,647.6364 |
0.1084 USD |
0.1047 USD |
0.1132 USD |
0.1098 USD |
| 2025-02-09 |
0.1083 USD |
234,948.6481 |
0.1068 USD |
0.1064 USD |
0.1104 USD |
0.1074 USD |
| 2025-02-08 |
0.1038 USD |
269,128.5704 |
0.1048 USD |
0.1023 USD |
0.1080 USD |
0.1071 USD |
| 2025-02-07 |
0.1083 USD |
984,582.2012 |
0.1066 USD |
0.1050 USD |
0.1145 USD |
0.1089 USD |
| 2025-02-06 |
0.1124 USD |
1,694,262.0614 |
0.1141 USD |
0.1065 USD |
0.1161 USD |
0.1069 USD |
| 2025-02-05 |
0.1149 USD |
1,199,408.2625 |
0.1138 USD |
0.1113 USD |
0.1197 USD |
0.1134 USD |
| 2025-02-04 |
0.1141 USD |
1,340,636.3714 |
0.1205 USD |
0.1078 USD |
0.1205 USD |
0.1148 USD |
| 2025-02-03 |
0.1041 USD |
2,832,508.5011 |
0.1159 USD |
0.0831 USD |
0.1184 USD |
0.1158 USD |
| 2025-02-02 |
0.1224 USD |
3,396,885.4087 |
0.1363 USD |
0.1103 USD |
0.1464 USD |
0.1126 USD |
| 2025-02-01 |
0.1478 USD |
378,884.1151 |
0.1517 USD |
0.1377 USD |
0.1553 USD |
0.1389 USD |
| 2025-01-31 |
0.1506 USD |
605,615.9166 |
0.1473 USD |
0.1450 USD |
0.1659 USD |
0.1536 USD |
| 2025-01-30 |
0.1458 USD |
432,632.6459 |
0.1376 USD |
0.1373 USD |
0.1589 USD |
0.1484 USD |
| 2025-01-29 |
0.1371 USD |
415,086.2791 |
0.1334 USD |
0.1334 USD |
0.1444 USD |
0.1429 USD |
| 2025-01-28 |
0.1403 USD |
335,691.1724 |
0.1448 USD |
0.1363 USD |
0.1451 USD |
0.1366 USD |
| 2025-01-27 |
0.1409 USD |
1,583,597.4491 |
0.1484 USD |
0.1313 USD |
0.1490 USD |
0.1450 USD |
| 2025-01-26 |
0.1545 USD |
292,208.9576 |
0.1517 USD |
0.1505 USD |
0.1565 USD |
0.1560 USD |