Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.0681 USD |
988,093.4949 |
0.0638 USD |
0.0630 USD |
0.0713 USD |
0.0692 USD |
| 2025-08-16 |
0.0622 USD |
258,156.0283 |
0.0625 USD |
0.0613 USD |
0.0635 USD |
0.0621 USD |
| 2025-08-15 |
0.0643 USD |
2,245,928.2429 |
0.0641 USD |
0.0596 USD |
0.0679 USD |
0.0621 USD |
| 2025-08-14 |
0.0687 USD |
2,551,663.6489 |
0.0703 USD |
0.0617 USD |
0.0735 USD |
0.0654 USD |
| 2025-08-13 |
0.0649 USD |
4,780,559.0516 |
0.0604 USD |
0.0595 USD |
0.0733 USD |
0.0693 USD |
| 2025-08-12 |
0.0589 USD |
895,253.0397 |
0.0564 USD |
0.0557 USD |
0.0609 USD |
0.0602 USD |
| 2025-08-11 |
0.0580 USD |
2,544,323.0874 |
0.0588 USD |
0.0564 USD |
0.0609 USD |
0.0575 USD |
| 2025-08-10 |
0.0586 USD |
210,551.4266 |
0.0597 USD |
0.0565 USD |
0.0600 USD |
0.0591 USD |
| 2025-08-09 |
0.0589 USD |
797,576.4984 |
0.0569 USD |
0.0568 USD |
0.0597 USD |
0.0589 USD |
| 2025-08-08 |
0.0557 USD |
362,692.3349 |
0.0560 USD |
0.0548 USD |
0.0572 USD |
0.0567 USD |
| 2025-08-07 |
0.0534 USD |
309,128.0046 |
0.0521 USD |
0.0520 USD |
0.0548 USD |
0.0536 USD |
| 2025-08-06 |
0.0519 USD |
147,718.5063 |
0.0516 USD |
0.0502 USD |
0.0529 USD |
0.0524 USD |
| 2025-08-05 |
0.0531 USD |
1,128,545.3626 |
0.0547 USD |
0.0506 USD |
0.0548 USD |
0.0511 USD |
| 2025-08-04 |
0.0522 USD |
1,022,839.4939 |
0.0511 USD |
0.0510 USD |
0.0548 USD |
0.0547 USD |
| 2025-08-03 |
0.0504 USD |
636,632.1367 |
0.0484 USD |
0.0480 USD |
0.0512 USD |
0.0510 USD |
| 2025-08-02 |
0.0489 USD |
638,792.2511 |
0.0504 USD |
0.0476 USD |
0.0506 USD |
0.0476 USD |
| 2025-08-01 |
0.0510 USD |
985,783.3022 |
0.0516 USD |
0.0497 USD |
0.0522 USD |
0.0505 USD |
| 2025-07-31 |
0.0557 USD |
814,553.0861 |
0.0551 USD |
0.0524 USD |
0.0569 USD |
0.0524 USD |
| 2025-07-30 |
0.0554 USD |
741,485.0087 |
0.0567 USD |
0.0520 USD |
0.0573 USD |
0.0540 USD |
| 2025-07-29 |
0.0567 USD |
1,022,787.5965 |
0.0568 USD |
0.0550 USD |
0.0585 USD |
0.0564 USD |
| 2025-07-28 |
0.0598 USD |
1,987,655.0952 |
0.0608 USD |
0.0560 USD |
0.0628 USD |
0.0561 USD |
| 2025-07-27 |
0.0599 USD |
2,363,650.1646 |
0.0568 USD |
0.0564 USD |
0.0616 USD |
0.0611 USD |
| 2025-07-26 |
0.0570 USD |
1,117,811.3027 |
0.0562 USD |
0.0557 USD |
0.0578 USD |
0.0570 USD |
| 2025-07-25 |
0.0552 USD |
1,532,243.6367 |
0.0541 USD |
0.0527 USD |
0.0569 USD |
0.0549 USD |
| 2025-07-24 |
0.0545 USD |
483,019.2465 |
0.0562 USD |
0.0517 USD |
0.0568 USD |
0.0563 USD |
| 2025-07-23 |
0.0575 USD |
758,866.7833 |
0.0619 USD |
0.0545 USD |
0.0619 USD |
0.0564 USD |
| 2025-07-22 |
0.0596 USD |
4,349,865.9664 |
0.0633 USD |
0.0506 USD |
0.0638 USD |
0.0612 USD |
| 2025-07-21 |
0.0636 USD |
1,444,905.0682 |
0.0609 USD |
0.0609 USD |
0.0662 USD |
0.0625 USD |