Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-20 |
0.0624 USD |
696,494.2399 |
0.0600 USD |
0.0599 USD |
0.0647 USD |
0.0625 USD |
| 2025-07-19 |
0.0590 USD |
336,675.2302 |
0.0589 USD |
0.0573 USD |
0.0617 USD |
0.0588 USD |
| 2025-07-18 |
0.0614 USD |
2,732,763.5892 |
0.0601 USD |
0.0576 USD |
0.0645 USD |
0.0579 USD |
| 2025-07-17 |
0.0598 USD |
240,876.4065 |
0.0617 USD |
0.0584 USD |
0.0617 USD |
0.0613 USD |
| 2025-07-16 |
0.0607 USD |
1,411,308.0947 |
0.0594 USD |
0.0576 USD |
0.0631 USD |
0.0616 USD |
| 2025-07-15 |
0.0573 USD |
1,367,694.4137 |
0.0552 USD |
0.0528 USD |
0.0600 USD |
0.0593 USD |
| 2025-07-14 |
0.0565 USD |
952,101.3211 |
0.0549 USD |
0.0540 USD |
0.0588 USD |
0.0546 USD |
| 2025-07-13 |
0.0551 USD |
1,503,351.3964 |
0.0538 USD |
0.0537 USD |
0.0570 USD |
0.0568 USD |
| 2025-07-12 |
0.0556 USD |
309,808.7254 |
0.0556 USD |
0.0538 USD |
0.0571 USD |
0.0538 USD |
| 2025-07-11 |
0.0574 USD |
1,922,821.7133 |
0.0562 USD |
0.0537 USD |
0.0620 USD |
0.0580 USD |
| 2025-07-10 |
0.0505 USD |
598,549.8716 |
0.0491 USD |
0.0484 USD |
0.0526 USD |
0.0524 USD |
| 2025-07-09 |
0.0470 USD |
350,879.8756 |
0.0454 USD |
0.0453 USD |
0.0492 USD |
0.0492 USD |
| 2025-07-08 |
0.0453 USD |
18,093.1855 |
0.0454 USD |
0.0452 USD |
0.0454 USD |
0.0452 USD |
| 2025-07-07 |
0.0462 USD |
176,802.8626 |
0.0460 USD |
0.0457 USD |
0.0469 USD |
0.0459 USD |
| 2025-07-06 |
0.0457 USD |
197,470.2391 |
0.0451 USD |
0.0444 USD |
0.0466 USD |
0.0466 USD |
| 2025-07-05 |
0.0454 USD |
215,219.2283 |
0.0462 USD |
0.0445 USD |
0.0464 USD |
0.0447 USD |
| 2025-07-04 |
0.0471 USD |
66,953.6413 |
0.0494 USD |
0.0457 USD |
0.0495 USD |
0.0457 USD |
| 2025-07-03 |
0.0495 USD |
1,113,610.1336 |
0.0486 USD |
0.0481 USD |
0.0503 USD |
0.0492 USD |
| 2025-07-02 |
0.0458 USD |
499,024.7400 |
0.0436 USD |
0.0432 USD |
0.0485 USD |
0.0485 USD |
| 2025-07-01 |
0.0466 USD |
78,511.5004 |
0.0472 USD |
0.0454 USD |
0.0472 USD |
0.0454 USD |
| 2025-06-30 |
0.0478 USD |
531,279.6792 |
0.0504 USD |
0.0458 USD |
0.0506 USD |
0.0476 USD |
| 2025-06-29 |
0.0471 USD |
337,484.9841 |
0.0466 USD |
0.0461 USD |
0.0484 USD |
0.0466 USD |