Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0531 USD |
1,984,362.0778 |
0.0521 USD |
0.0518 USD |
0.0544 USD |
0.0534 USD |
| 2025-04-10 |
0.0526 USD |
695,434.6907 |
0.0557 USD |
0.0500 USD |
0.0559 USD |
0.0523 USD |
| 2025-04-09 |
0.0520 USD |
1,268,323.4605 |
0.0494 USD |
0.0473 USD |
0.0561 USD |
0.0561 USD |
| 2025-04-08 |
0.0517 USD |
198,068.7854 |
0.0533 USD |
0.0508 USD |
0.0536 USD |
0.0528 USD |
| 2025-04-07 |
0.0503 USD |
901,229.3400 |
0.0518 USD |
0.0457 USD |
0.0541 USD |
0.0524 USD |
| 2025-04-06 |
0.0571 USD |
290,895.9489 |
0.0594 USD |
0.0537 USD |
0.0602 USD |
0.0541 USD |
| 2025-04-05 |
0.0597 USD |
457,651.3459 |
0.0597 USD |
0.0579 USD |
0.0605 USD |
0.0583 USD |
| 2025-04-04 |
0.0590 USD |
672,628.9770 |
0.0610 USD |
0.0585 USD |
0.0619 USD |
0.0593 USD |
| 2025-04-03 |
0.0597 USD |
1,080,243.6698 |
0.0616 USD |
0.0578 USD |
0.0624 USD |
0.0599 USD |
| 2025-04-02 |
0.0645 USD |
301,317.7299 |
0.0657 USD |
0.0626 USD |
0.0658 USD |
0.0641 USD |
| 2025-04-01 |
0.0672 USD |
178,881.9361 |
0.0661 USD |
0.0660 USD |
0.0687 USD |
0.0660 USD |
| 2025-03-31 |
0.0659 USD |
564,039.7729 |
0.0669 USD |
0.0645 USD |
0.0676 USD |
0.0657 USD |
| 2025-03-30 |
0.0669 USD |
466,619.9831 |
0.0664 USD |
0.0661 USD |
0.0681 USD |
0.0671 USD |
| 2025-03-29 |
0.0686 USD |
295,963.5942 |
0.0708 USD |
0.0662 USD |
0.0716 USD |
0.0662 USD |
| 2025-03-28 |
0.0751 USD |
233,021.4867 |
0.0769 USD |
0.0706 USD |
0.0776 USD |
0.0709 USD |
| 2025-03-27 |
0.0782 USD |
545,550.2588 |
0.0780 USD |
0.0764 USD |
0.0803 USD |
0.0776 USD |
| 2025-03-26 |
0.0786 USD |
424,763.0961 |
0.0805 USD |
0.0765 USD |
0.0827 USD |
0.0778 USD |
| 2025-03-25 |
0.0806 USD |
381,265.6508 |
0.0819 USD |
0.0796 USD |
0.0825 USD |
0.0805 USD |
| 2025-03-24 |
0.0817 USD |
573,203.8879 |
0.0804 USD |
0.0787 USD |
0.0830 USD |
0.0817 USD |
| 2025-03-23 |
0.0811 USD |
1,429,776.9058 |
0.0795 USD |
0.0758 USD |
0.0857 USD |
0.0803 USD |
| 2025-03-22 |
0.0741 USD |
391,872.5404 |
0.0717 USD |
0.0717 USD |
0.0764 USD |
0.0750 USD |
| 2025-03-21 |
0.0705 USD |
340,644.1776 |
0.0716 USD |
0.0696 USD |
0.0728 USD |
0.0714 USD |
| 2025-03-20 |
0.0716 USD |
374,162.5327 |
0.0738 USD |
0.0703 USD |
0.0742 USD |
0.0714 USD |
| 2025-03-19 |
0.0710 USD |
670,399.6077 |
0.0706 USD |
0.0693 USD |
0.0735 USD |
0.0729 USD |
| 2025-03-18 |
0.0693 USD |
435,109.2698 |
0.0719 USD |
0.0673 USD |
0.0719 USD |
0.0678 USD |
| 2025-03-17 |
0.0716 USD |
211,302.9757 |
0.0708 USD |
0.0708 USD |
0.0729 USD |
0.0725 USD |
| 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 |