Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.0327 USD |
263,608.9598 |
0.0328 USD |
0.0323 USD |
0.0330 USD |
0.0330 USD |
| 2025-10-27 |
0.0333 USD |
1,552,756.9924 |
0.0338 USD |
0.0328 USD |
0.0350 USD |
0.0331 USD |
| 2025-10-26 |
0.0324 USD |
291,591.5796 |
0.0324 USD |
0.0317 USD |
0.0337 USD |
0.0331 USD |
| 2025-10-25 |
0.0327 USD |
396,615.3887 |
0.0333 USD |
0.0324 USD |
0.0334 USD |
0.0328 USD |
| 2025-10-24 |
0.0341 USD |
259,523.5808 |
0.0334 USD |
0.0334 USD |
0.0344 USD |
0.0338 USD |
| 2025-10-23 |
0.0332 USD |
2,540,707.3612 |
0.0328 USD |
0.0328 USD |
0.0337 USD |
0.0335 USD |
| 2025-10-22 |
0.0338 USD |
1,236,655.2652 |
0.0347 USD |
0.0331 USD |
0.0349 USD |
0.0336 USD |
| 2025-10-21 |
0.0359 USD |
2,010,619.7499 |
0.0373 USD |
0.0355 USD |
0.0374 USD |
0.0356 USD |
| 2025-10-20 |
0.0379 USD |
214,978.9862 |
0.0373 USD |
0.0365 USD |
0.0386 USD |
0.0382 USD |
| 2025-10-19 |
0.0371 USD |
613,161.8513 |
0.0358 USD |
0.0353 USD |
0.0383 USD |
0.0379 USD |
| 2025-10-18 |
0.0369 USD |
2,112,058.5867 |
0.0360 USD |
0.0360 USD |
0.0372 USD |
0.0370 USD |
| 2025-10-17 |
0.0348 USD |
7,426,718.6477 |
0.0363 USD |
0.0334 USD |
0.0369 USD |
0.0361 USD |
| 2025-10-16 |
0.0367 USD |
6,216,176.6276 |
0.0373 USD |
0.0357 USD |
0.0393 USD |
0.0363 USD |
| 2025-10-15 |
0.0407 USD |
2,319,070.2863 |
0.0403 USD |
0.0378 USD |
0.0413 USD |
0.0384 USD |
| 2025-10-14 |
0.0392 USD |
7,769,706.1378 |
0.0424 USD |
0.0371 USD |
0.0425 USD |
0.0404 USD |
| 2025-10-13 |
0.0413 USD |
3,378,106.8162 |
0.0405 USD |
0.0390 USD |
0.0433 USD |
0.0411 USD |
| 2025-10-12 |
0.0396 USD |
1,519,614.9276 |
0.0405 USD |
0.0390 USD |
0.0407 USD |
0.0390 USD |
| 2025-10-11 |
0.0412 USD |
4,617,744.3004 |
0.0399 USD |
0.0368 USD |
0.0441 USD |
0.0429 USD |
| 2025-10-10 |
0.0421 USD |
10,526,855.9794 |
0.0551 USD |
0.0067 USD |
0.0584 USD |
0.0211 USD |
| 2025-10-09 |
0.0559 USD |
750,935.6038 |
0.0569 USD |
0.0535 USD |
0.0569 USD |
0.0544 USD |
| 2025-10-08 |
0.0564 USD |
1,100,910.9783 |
0.0548 USD |
0.0542 USD |
0.0591 USD |
0.0583 USD |
| 2025-10-07 |
0.0580 USD |
1,104,909.0176 |
0.0585 USD |
0.0567 USD |
0.0593 USD |
0.0590 USD |
| 2025-10-06 |
0.0599 USD |
3,221,526.5908 |
0.0538 USD |
0.0537 USD |
0.0622 USD |
0.0592 USD |
| 2025-10-05 |
0.0550 USD |
484,053.6905 |
0.0547 USD |
0.0541 USD |
0.0570 USD |
0.0550 USD |
| 2025-10-04 |
0.0545 USD |
598,034.2160 |
0.0559 USD |
0.0533 USD |
0.0560 USD |
0.0535 USD |
| 2025-10-03 |
0.0562 USD |
820,081.7933 |
0.0567 USD |
0.0552 USD |
0.0568 USD |
0.0555 USD |
| 2025-10-02 |
0.0562 USD |
1,992,752.2877 |
0.0549 USD |
0.0547 USD |
0.0577 USD |
0.0572 USD |
| 2025-10-01 |
0.0532 USD |
1,591,721.5273 |
0.0504 USD |
0.0496 USD |
0.0563 USD |
0.0534 USD |
| 2025-09-30 |
0.0492 USD |
1,258,438.6696 |
0.0498 USD |
0.0485 USD |
0.0504 USD |
0.0504 USD |
| 2025-09-29 |
0.0505 USD |
26,949.4895 |
0.0507 USD |
0.0499 USD |
0.0507 USD |
0.0500 USD |
| 2025-09-28 |
0.0497 USD |
801,686.2491 |
0.0499 USD |
0.0485 USD |
0.0504 USD |
0.0498 USD |
| 2025-09-27 |
0.0512 USD |
1,872,346.4273 |
0.0499 USD |
0.0499 USD |
0.0548 USD |
0.0505 USD |
| 2025-09-26 |
0.0489 USD |
2,166,852.2931 |
0.0474 USD |
0.0468 USD |
0.0500 USD |
0.0493 USD |
| 2025-09-25 |
0.0495 USD |
414,591.7164 |
0.0501 USD |
0.0487 USD |
0.0503 USD |
0.0487 USD |
| 2025-09-24 |
0.0507 USD |
2,113,496.4948 |
0.0502 USD |
0.0486 USD |
0.0520 USD |
0.0512 USD |
| 2025-09-23 |
0.0502 USD |
1,797,488.5150 |
0.0504 USD |
0.0489 USD |
0.0507 USD |
0.0504 USD |
| 2025-09-22 |
0.0494 USD |
3,904,360.9456 |
0.0558 USD |
0.0474 USD |
0.0558 USD |
0.0498 USD |
| 2025-09-21 |
0.0570 USD |
102,471.6343 |
0.0565 USD |
0.0562 USD |
0.0575 USD |
0.0575 USD |
| 2025-09-20 |
0.0554 USD |
362,974.6047 |
0.0551 USD |
0.0545 USD |
0.0560 USD |
0.0560 USD |
| 2025-09-19 |
0.0584 USD |
4,769,511.5575 |
0.0587 USD |
0.0571 USD |
0.0596 USD |
0.0571 USD |
| 2025-09-18 |
0.0600 USD |
2,662,842.2735 |
0.0599 USD |
0.0588 USD |
0.0622 USD |
0.0589 USD |
| 2025-09-17 |
0.0577 USD |
212,453.6575 |
0.0576 USD |
0.0568 USD |
0.0586 USD |
0.0571 USD |
| 2025-09-16 |
0.0574 USD |
2,398,290.2102 |
0.0579 USD |
0.0566 USD |
0.0582 USD |
0.0579 USD |
| 2025-09-15 |
0.0573 USD |
2,442,811.4480 |
0.0600 USD |
0.0548 USD |
0.0614 USD |
0.0577 USD |
| 2025-09-14 |
0.0601 USD |
708,980.0102 |
0.0629 USD |
0.0590 USD |
0.0629 USD |
0.0601 USD |
| 2025-09-13 |
0.0630 USD |
141,677.8999 |
0.0628 USD |
0.0626 USD |
0.0639 USD |
0.0639 USD |
| 2025-09-12 |
0.0609 USD |
402,522.0170 |
0.0613 USD |
0.0600 USD |
0.0619 USD |
0.0619 USD |
| 2025-09-11 |
0.0611 USD |
990,602.5565 |
0.0610 USD |
0.0600 USD |
0.0622 USD |
0.0600 USD |
| 2025-09-10 |
0.0602 USD |
718,180.5458 |
0.0601 USD |
0.0596 USD |
0.0622 USD |
0.0622 USD |
| 2025-09-09 |
0.0608 USD |
2,290,035.6310 |
0.0596 USD |
0.0583 USD |
0.0629 USD |
0.0595 USD |