Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.1494 USD |
1,042,963.8000 |
0.1546 USD |
0.1462 USD |
0.1551 USD |
0.1494 USD |
| 2025-01-20 |
0.1558 USD |
6,178,819.2000 |
0.1581 USD |
0.1513 USD |
0.1727 USD |
0.1558 USD |
| 2025-01-19 |
0.1643 USD |
3,144,139.3000 |
0.1751 USD |
0.1569 USD |
0.1807 USD |
0.1643 USD |
| 2025-01-18 |
0.1721 USD |
1,644,601.3000 |
0.1907 USD |
0.1707 USD |
0.1934 USD |
0.1721 USD |
| 2025-01-17 |
0.1905 USD |
2,210,064.6000 |
0.1808 USD |
0.1805 USD |
0.1924 USD |
0.1905 USD |
| 2025-01-16 |
0.1826 USD |
1,929,152.4000 |
0.1900 USD |
0.1763 USD |
0.1903 USD |
0.1826 USD |
| 2025-01-15 |
0.1873 USD |
2,004,256.3000 |
0.1766 USD |
0.1702 USD |
0.1891 USD |
0.1873 USD |
| 2025-01-14 |
0.1774 USD |
1,695,469.0000 |
0.1714 USD |
0.1701 USD |
0.1793 USD |
0.1774 USD |
| 2025-01-13 |
0.1688 USD |
2,592,423.8000 |
0.1785 USD |
0.1576 USD |
0.1818 USD |
0.1688 USD |
| 2025-01-12 |
0.1767 USD |
769,021.7000 |
0.1809 USD |
0.1767 USD |
0.1846 USD |
0.1767 USD |
| 2025-01-11 |
0.1822 USD |
747,668.0000 |
0.1845 USD |
0.1776 USD |
0.1852 USD |
0.1822 USD |
| 2025-01-10 |
0.1851 USD |
747,700.1000 |
0.1764 USD |
0.1757 USD |
0.1861 USD |
0.1851 USD |
| 2025-01-09 |
0.1764 USD |
1,874,949.7000 |
0.1877 USD |
0.1720 USD |
0.1901 USD |
0.1764 USD |
| 2025-01-08 |
0.1875 USD |
2,018,810.8000 |
0.2010 USD |
0.1772 USD |
0.2041 USD |
0.1875 USD |
| 2025-01-07 |
0.2011 USD |
4,068,437.2000 |
0.2227 USD |
0.2001 USD |
0.2268 USD |
0.2011 USD |
| 2025-01-06 |
0.2235 USD |
2,019,743.3000 |
0.2131 USD |
0.2096 USD |
0.2297 USD |
0.2235 USD |
| 2025-01-05 |
0.2143 USD |
3,329,089.3000 |
0.2119 USD |
0.2053 USD |
0.2156 USD |
0.2143 USD |
| 2025-01-04 |
0.2127 USD |
712,878.9000 |
0.2146 USD |
0.2090 USD |
0.2183 USD |
0.2127 USD |
| 2025-01-03 |
0.2147 USD |
1,085,095.8000 |
0.2018 USD |
0.1973 USD |
0.2152 USD |
0.2147 USD |
| 2025-01-02 |
0.2015 USD |
2,738,198.8000 |
0.1945 USD |
0.1942 USD |
0.2070 USD |
0.2015 USD |
| 2025-01-01 |
0.1954 USD |
1,717,634.4000 |
0.1843 USD |
0.1808 USD |
0.1969 USD |
0.1954 USD |
| 2024-12-31 |
0.1839 USD |
2,567,287.0000 |
0.1905 USD |
0.1746 USD |
0.1914 USD |
0.1839 USD |
| 2024-12-30 |
0.1907 USD |
1,840,584.8000 |
0.1912 USD |
0.1874 USD |
0.2007 USD |
0.1907 USD |
| 2024-12-29 |
0.1912 USD |
6,438,926.8000 |
0.2015 USD |
0.1838 USD |
0.2015 USD |
0.1912 USD |
| 2024-12-28 |
0.2018 USD |
1,573,815.0000 |
0.1926 USD |
0.1875 USD |
0.2077 USD |
0.2018 USD |
| 2024-12-27 |
0.1922 USD |
2,087,331.0000 |
0.1940 USD |
0.1905 USD |
0.2081 USD |
0.1922 USD |
| 2024-12-26 |
0.1938 USD |
3,143,318.0000 |
0.2119 USD |
0.1904 USD |
0.2156 USD |
0.1938 USD |
| 2024-12-25 |
0.2121 USD |
3,619,703.5000 |
0.2050 USD |
0.2015 USD |
0.2192 USD |
0.2121 USD |
| 2024-12-24 |
0.2050 USD |
3,783,999.9000 |
0.2000 USD |
0.1932 USD |
0.2120 USD |
0.2050 USD |
| 2024-12-23 |
0.2006 USD |
6,724,353.4000 |
0.1743 USD |
0.1691 USD |
0.2063 USD |
0.2006 USD |
| 2024-12-22 |
0.1743 USD |
4,469,476.3000 |
0.1717 USD |
0.1660 USD |
0.1779 USD |
0.1743 USD |
| 2024-12-21 |
0.1718 USD |
4,304,255.8000 |
0.1894 USD |
0.1689 USD |
0.2003 USD |
0.1718 USD |
| 2024-12-20 |
0.1884 USD |
8,665,214.3000 |
0.1760 USD |
0.1504 USD |
0.1931 USD |
0.1884 USD |
| 2024-12-19 |
0.1757 USD |
5,722,884.2000 |
0.1983 USD |
0.1660 USD |
0.2060 USD |
0.1757 USD |
| 2024-12-18 |
0.1983 USD |
3,947,381.0000 |
0.2098 USD |
0.1900 USD |
0.2155 USD |
0.1983 USD |
| 2024-12-17 |
0.2097 USD |
2,204,501.6000 |
0.2242 USD |
0.2071 USD |
0.2267 USD |
0.2097 USD |
| 2024-12-16 |
0.2242 USD |
2,515,897.2000 |
0.2320 USD |
0.2134 USD |
0.2422 USD |
0.2242 USD |
| 2024-12-15 |
0.2337 USD |
2,256,602.5000 |
0.2240 USD |
0.2160 USD |
0.2362 USD |
0.2337 USD |
| 2024-12-14 |
0.2243 USD |
3,450,964.2000 |
0.2326 USD |
0.2162 USD |
0.2366 USD |
0.2243 USD |
| 2024-12-13 |
0.2321 USD |
2,695,926.3000 |
0.2334 USD |
0.2266 USD |
0.2386 USD |
0.2321 USD |
| 2024-12-12 |
0.2333 USD |
11,655,181.2000 |
0.2379 USD |
0.2292 USD |
0.2464 USD |
0.2333 USD |
| 2024-12-11 |
0.2379 USD |
13,794,906.0000 |
0.2173 USD |
0.2094 USD |
0.2461 USD |
0.2379 USD |
| 2024-12-10 |
0.2171 USD |
4,953,981.7000 |
0.2088 USD |
0.1988 USD |
0.2271 USD |
0.2171 USD |
| 2024-12-09 |
0.2089 USD |
3,918,666.7000 |
0.2550 USD |
0.1804 USD |
0.2550 USD |
0.2089 USD |
| 2024-12-08 |
0.2554 USD |
1,771,978.7000 |
0.2616 USD |
0.2463 USD |
0.2627 USD |
0.2554 USD |
| 2024-12-07 |
0.2622 USD |
1,986,053.6000 |
0.2567 USD |
0.2538 USD |
0.2732 USD |
0.2622 USD |
| 2024-12-06 |
0.2590 USD |
4,024,748.0000 |
0.2288 USD |
0.2265 USD |
0.2683 USD |
0.2590 USD |
| 2024-12-05 |
0.2281 USD |
2,077,801.7000 |
0.2249 USD |
0.2118 USD |
0.2370 USD |
0.2281 USD |
| 2024-12-04 |
0.2258 USD |
3,422,793.3000 |
0.2250 USD |
0.2200 USD |
0.2395 USD |
0.2258 USD |
| 2024-12-03 |
0.2260 USD |
4,615,283.2000 |
0.2267 USD |
0.2023 USD |
0.2345 USD |
0.2260 USD |