Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-08 |
0.0588 USD |
1,966,852.0318 |
0.0571 USD |
0.0571 USD |
0.0597 USD |
0.0588 USD |
| 2025-09-07 |
0.0569 USD |
282,113.8623 |
0.0564 USD |
0.0564 USD |
0.0577 USD |
0.0571 USD |
| 2025-09-06 |
0.0559 USD |
326,895.8395 |
0.0562 USD |
0.0554 USD |
0.0563 USD |
0.0558 USD |
| 2025-09-05 |
0.0565 USD |
823,134.3851 |
0.0548 USD |
0.0548 USD |
0.0578 USD |
0.0557 USD |
| 2025-09-04 |
0.0561 USD |
480,078.9398 |
0.0576 USD |
0.0556 USD |
0.0577 USD |
0.0560 USD |
| 2025-09-03 |
0.0565 USD |
86,257.5433 |
0.0567 USD |
0.0560 USD |
0.0572 USD |
0.0569 USD |
| 2025-09-02 |
0.0560 USD |
685,748.6746 |
0.0547 USD |
0.0546 USD |
0.0568 USD |
0.0557 USD |
| 2025-09-01 |
0.0576 USD |
2,045,785.0588 |
0.0580 USD |
0.0564 USD |
0.0592 USD |
0.0566 USD |
| 2025-08-31 |
0.0600 USD |
1,077,441.6244 |
0.0607 USD |
0.0593 USD |
0.0612 USD |
0.0593 USD |
| 2025-08-30 |
0.0606 USD |
881,152.7578 |
0.0603 USD |
0.0588 USD |
0.0617 USD |
0.0605 USD |
| 2025-08-29 |
0.0619 USD |
989,161.6196 |
0.0639 USD |
0.0605 USD |
0.0643 USD |
0.0611 USD |
| 2025-08-28 |
0.0641 USD |
4,372,876.8909 |
0.0610 USD |
0.0606 USD |
0.0687 USD |
0.0624 USD |
| 2025-08-27 |
0.0622 USD |
201,178.6120 |
0.0626 USD |
0.0612 USD |
0.0632 USD |
0.0623 USD |
| 2025-08-26 |
0.0616 USD |
925,622.3760 |
0.0611 USD |
0.0610 USD |
0.0626 USD |
0.0623 USD |
| 2025-08-25 |
0.0643 USD |
4,813,232.2150 |
0.0681 USD |
0.0598 USD |
0.0696 USD |
0.0618 USD |
| 2025-08-24 |
0.0707 USD |
3,635,248.0473 |
0.0690 USD |
0.0648 USD |
0.0737 USD |
0.0723 USD |
| 2025-08-23 |
0.0669 USD |
2,405,681.2917 |
0.0695 USD |
0.0636 USD |
0.0715 USD |
0.0702 USD |
| 2025-08-22 |
0.0586 USD |
193,775.8162 |
0.0608 USD |
0.0575 USD |
0.0621 USD |
0.0582 USD |
| 2025-08-21 |
0.0607 USD |
1,390,318.1536 |
0.0630 USD |
0.0591 USD |
0.0634 USD |
0.0611 USD |
| 2025-08-20 |
0.0615 USD |
320,702.4311 |
0.0612 USD |
0.0605 USD |
0.0633 USD |
0.0607 USD |
| 2025-08-19 |
0.0630 USD |
696,463.4239 |
0.0642 USD |
0.0614 USD |
0.0655 USD |
0.0639 USD |
| 2025-08-18 |
0.0647 USD |
454,788.0654 |
0.0671 USD |
0.0630 USD |
0.0672 USD |
0.0662 USD |