Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.0487 USD |
1,271,948.4000 |
0.0471 USD |
0.0468 USD |
0.0488 USD |
0.0487 USD |
| 2025-04-16 |
0.0477 USD |
8,646,417.3000 |
0.0465 USD |
0.0459 USD |
0.0495 USD |
0.0477 USD |
| 2025-04-15 |
0.0468 USD |
11,877,203.4000 |
0.0489 USD |
0.0403 USD |
0.0501 USD |
0.0468 USD |
| 2025-04-14 |
0.0498 USD |
5,143,625.6000 |
0.0514 USD |
0.0492 USD |
0.0531 USD |
0.0498 USD |
| 2025-04-13 |
0.0512 USD |
8,873,553.6000 |
0.0555 USD |
0.0497 USD |
0.0572 USD |
0.0512 USD |
| 2025-04-12 |
0.0557 USD |
2,994,884.7000 |
0.0526 USD |
0.0519 USD |
0.0559 USD |
0.0557 USD |
| 2025-04-11 |
0.0533 USD |
3,252,981.4000 |
0.0520 USD |
0.0516 USD |
0.0540 USD |
0.0533 USD |
| 2025-04-10 |
0.0521 USD |
5,507,272.0000 |
0.0556 USD |
0.0499 USD |
0.0557 USD |
0.0521 USD |
| 2025-04-09 |
0.0559 USD |
7,066,490.9000 |
0.0494 USD |
0.0471 USD |
0.0567 USD |
0.0559 USD |
| 2025-04-08 |
0.0489 USD |
5,132,220.2000 |
0.0524 USD |
0.0485 USD |
0.0538 USD |
0.0489 USD |
| 2025-04-07 |
0.0525 USD |
8,549,748.5000 |
0.0512 USD |
0.0455 USD |
0.0550 USD |
0.0525 USD |
| 2025-04-06 |
0.0520 USD |
5,016,109.9000 |
0.0595 USD |
0.0507 USD |
0.0605 USD |
0.0520 USD |
| 2025-04-05 |
0.0594 USD |
2,278,924.6000 |
0.0596 USD |
0.0579 USD |
0.0606 USD |
0.0594 USD |
| 2025-04-04 |
0.0600 USD |
5,002,072.5000 |
0.0611 USD |
0.0584 USD |
0.0623 USD |
0.0600 USD |
| 2025-04-03 |
0.0613 USD |
3,759,868.4000 |
0.0610 USD |
0.0578 USD |
0.0625 USD |
0.0613 USD |
| 2025-04-02 |
0.0629 USD |
7,868,950.2000 |
0.0661 USD |
0.0626 USD |
0.0666 USD |
0.0629 USD |
| 2025-04-01 |
0.0660 USD |
1,892,866.5000 |
0.0660 USD |
0.0657 USD |
0.0689 USD |
0.0660 USD |
| 2025-03-31 |
0.0666 USD |
1,797,922.0000 |
0.0670 USD |
0.0647 USD |
0.0675 USD |
0.0666 USD |
| 2025-03-30 |
0.0668 USD |
778,630.1000 |
0.0663 USD |
0.0655 USD |
0.0683 USD |
0.0668 USD |
| 2025-03-29 |
0.0656 USD |
600,098.3000 |
0.0709 USD |
0.0644 USD |
0.0717 USD |
0.0656 USD |
| 2025-03-28 |
0.0699 USD |
3,191,133.3000 |
0.0769 USD |
0.0681 USD |
0.0776 USD |
0.0699 USD |
| 2025-03-27 |
0.0776 USD |
13,955.3000 |
0.0778 USD |
0.0775 USD |
0.0779 USD |
0.0776 USD |
| 2025-03-26 |
0.0778 USD |
2,825,918.9000 |
0.0808 USD |
0.0764 USD |
0.0833 USD |
0.0778 USD |
| 2025-03-25 |
0.0809 USD |
2,686,795.2000 |
0.0818 USD |
0.0794 USD |
0.0835 USD |
0.0809 USD |
| 2025-03-24 |
0.0816 USD |
2,938,355.6000 |
0.0807 USD |
0.0787 USD |
0.0830 USD |
0.0816 USD |
| 2025-03-23 |
0.0805 USD |
8,137,643.0000 |
0.0796 USD |
0.0775 USD |
0.0861 USD |
0.0805 USD |
| 2025-03-22 |
0.0763 USD |
2,984,733.1000 |
0.0716 USD |
0.0713 USD |
0.0787 USD |
0.0763 USD |
| 2025-03-21 |
0.0722 USD |
1,006,592.1000 |
0.0717 USD |
0.0694 USD |
0.0734 USD |
0.0722 USD |
| 2025-03-20 |
0.0716 USD |
907,142.1000 |
0.0738 USD |
0.0694 USD |
0.0741 USD |
0.0716 USD |
| 2025-03-19 |
0.0732 USD |
1,257,925.4000 |
0.0705 USD |
0.0693 USD |
0.0737 USD |
0.0732 USD |
| 2025-03-18 |
0.0692 USD |
1,682,078.8000 |
0.0718 USD |
0.0674 USD |
0.0718 USD |
0.0692 USD |
| 2025-03-17 |
0.0723 USD |
1,568,883.7000 |
0.0701 USD |
0.0701 USD |
0.0733 USD |
0.0723 USD |
| 2025-03-16 |
0.0702 USD |
2,079,852.6000 |
0.0725 USD |
0.0685 USD |
0.0734 USD |
0.0702 USD |
| 2025-03-15 |
0.0731 USD |
1,992,908.8000 |
0.0683 USD |
0.0683 USD |
0.0751 USD |
0.0731 USD |
| 2025-03-14 |
0.0687 USD |
15,517,217.1000 |
0.0661 USD |
0.0657 USD |
0.0711 USD |
0.0687 USD |
| 2025-03-13 |
0.0664 USD |
2,869,214.6000 |
0.0705 USD |
0.0664 USD |
0.0709 USD |
0.0664 USD |
| 2025-03-12 |
0.0709 USD |
2,464,489.2000 |
0.0692 USD |
0.0663 USD |
0.0733 USD |
0.0709 USD |
| 2025-03-11 |
0.0707 USD |
4,710,032.0000 |
0.0652 USD |
0.0600 USD |
0.0713 USD |
0.0707 USD |
| 2025-03-10 |
0.0658 USD |
5,988,606.2000 |
0.0708 USD |
0.0626 USD |
0.0756 USD |
0.0658 USD |
| 2025-03-09 |
0.0702 USD |
5,556,118.9000 |
0.0806 USD |
0.0676 USD |
0.0817 USD |
0.0702 USD |
| 2025-03-08 |
0.0820 USD |
1,094,505.5000 |
0.0816 USD |
0.0802 USD |
0.0827 USD |
0.0820 USD |
| 2025-03-07 |
0.0848 USD |
876,700.5000 |
0.0852 USD |
0.0795 USD |
0.0867 USD |
0.0848 USD |
| 2025-03-06 |
0.0855 USD |
972,902.2000 |
0.0866 USD |
0.0832 USD |
0.0897 USD |
0.0855 USD |
| 2025-03-05 |
0.0865 USD |
906,347.7000 |
0.0831 USD |
0.0810 USD |
0.0870 USD |
0.0865 USD |
| 2025-03-04 |
0.0836 USD |
1,643,236.0000 |
0.0881 USD |
0.0752 USD |
0.0883 USD |
0.0836 USD |
| 2025-03-03 |
0.0878 USD |
3,985,760.4000 |
0.1038 USD |
0.0852 USD |
0.1038 USD |
0.0878 USD |
| 2025-03-02 |
0.1052 USD |
1,207,161.8000 |
0.0942 USD |
0.0928 USD |
0.1052 USD |
0.1052 USD |
| 2025-03-01 |
0.0936 USD |
962,107.6000 |
0.0972 USD |
0.0910 USD |
0.0978 USD |
0.0936 USD |
| 2025-02-28 |
0.0971 USD |
1,726,622.7000 |
0.0981 USD |
0.0897 USD |
0.0982 USD |
0.0971 USD |
| 2025-02-27 |
0.1014 USD |
438,647.4000 |
0.0987 USD |
0.0977 USD |
0.1019 USD |
0.1014 USD |