Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0509 USD |
210,824,344.2000 |
0.0526 USD |
0.0495 USD |
0.0620 USD |
0.0509 USD |
| 2025-11-03 |
0.0531 USD |
186,573,580.1000 |
0.0610 USD |
0.0447 USD |
0.0613 USD |
0.0531 USD |
| 2025-11-02 |
0.0604 USD |
329,081,864.9000 |
0.0519 USD |
0.0444 USD |
0.0752 USD |
0.0604 USD |
| 2025-11-01 |
0.0516 USD |
195,910,186.9000 |
0.0288 USD |
0.0287 USD |
0.0543 USD |
0.0516 USD |
| 2025-10-31 |
0.0291 USD |
3,127,279.1000 |
0.0292 USD |
0.0291 USD |
0.0299 USD |
0.0291 USD |
| 2025-10-30 |
0.0290 USD |
8,446,127.4000 |
0.0320 USD |
0.0281 USD |
0.0324 USD |
0.0290 USD |
| 2025-10-29 |
0.0329 USD |
4,739,466.4000 |
0.0314 USD |
0.0311 USD |
0.0330 USD |
0.0329 USD |
| 2025-10-28 |
0.0311 USD |
7,942,489.2000 |
0.0329 USD |
0.0306 USD |
0.0336 USD |
0.0311 USD |
| 2025-10-27 |
0.0342 USD |
2,784,112.3000 |
0.0339 USD |
0.0327 USD |
0.0351 USD |
0.0342 USD |
| 2025-10-26 |
0.0341 USD |
3,503,592.3000 |
0.0325 USD |
0.0316 USD |
0.0342 USD |
0.0341 USD |
| 2025-10-25 |
0.0327 USD |
1,152,490.0000 |
0.0335 USD |
0.0324 USD |
0.0336 USD |
0.0327 USD |
| 2025-10-24 |
0.0336 USD |
3,575,478.9000 |
0.0334 USD |
0.0327 USD |
0.0346 USD |
0.0336 USD |
| 2025-10-23 |
0.0341 USD |
2,913,271.5000 |
0.0327 USD |
0.0327 USD |
0.0341 USD |
0.0341 USD |
| 2025-10-22 |
0.0334 USD |
9,243,252.3000 |
0.0348 USD |
0.0331 USD |
0.0350 USD |
0.0334 USD |
| 2025-10-21 |
0.0371 USD |
6,925,164.2000 |
0.0373 USD |
0.0355 USD |
0.0385 USD |
0.0371 USD |
| 2025-10-20 |
0.0375 USD |
5,059,866.0000 |
0.0373 USD |
0.0364 USD |
0.0388 USD |
0.0375 USD |
| 2025-10-19 |
0.0380 USD |
5,467,203.8000 |
0.0361 USD |
0.0352 USD |
0.0384 USD |
0.0380 USD |
| 2025-10-18 |
0.0362 USD |
3,708,806.2000 |
0.0360 USD |
0.0357 USD |
0.0374 USD |
0.0362 USD |
| 2025-10-17 |
0.0361 USD |
13,160,487.8000 |
0.0361 USD |
0.0332 USD |
0.0370 USD |
0.0361 USD |
| 2025-10-16 |
0.0360 USD |
13,983,155.8000 |
0.0374 USD |
0.0355 USD |
0.0393 USD |
0.0360 USD |
| 2025-10-15 |
0.0372 USD |
7,740,025.8000 |
0.0405 USD |
0.0368 USD |
0.0415 USD |
0.0372 USD |
| 2025-10-14 |
0.0402 USD |
12,591,954.9000 |
0.0425 USD |
0.0373 USD |
0.0427 USD |
0.0402 USD |
| 2025-10-13 |
0.0425 USD |
11,578,766.3000 |
0.0407 USD |
0.0390 USD |
0.0432 USD |
0.0425 USD |
| 2025-10-12 |
0.0422 USD |
12,070,042.7000 |
0.0404 USD |
0.0377 USD |
0.0428 USD |
0.0422 USD |
| 2025-10-11 |
0.0405 USD |
21,873,422.6000 |
0.0410 USD |
0.0366 USD |
0.0443 USD |
0.0405 USD |
| 2025-10-10 |
0.0525 USD |
9,400,378.9000 |
0.0552 USD |
0.0520 USD |
0.0585 USD |
0.0525 USD |
| 2025-10-09 |
0.0542 USD |
3,941,407.9000 |
0.0569 USD |
0.0531 USD |
0.0571 USD |
0.0542 USD |
| 2025-10-08 |
0.0573 USD |
20,498,490.3000 |
0.0549 USD |
0.0542 USD |
0.0591 USD |
0.0573 USD |
| 2025-10-07 |
0.0553 USD |
10,143,834.5000 |
0.0584 USD |
0.0547 USD |
0.0624 USD |
0.0553 USD |
| 2025-10-06 |
0.0617 USD |
4,693,767.7000 |
0.0537 USD |
0.0534 USD |
0.0623 USD |
0.0617 USD |
| 2025-10-05 |
0.0541 USD |
2,870,426.6000 |
0.0547 USD |
0.0534 USD |
0.0573 USD |
0.0541 USD |
| 2025-10-04 |
0.0540 USD |
1,642,438.5000 |
0.0562 USD |
0.0532 USD |
0.0564 USD |
0.0540 USD |
| 2025-10-03 |
0.0565 USD |
2,763,582.0000 |
0.0569 USD |
0.0548 USD |
0.0577 USD |
0.0565 USD |
| 2025-10-02 |
0.0569 USD |
3,724,663.7000 |
0.0550 USD |
0.0546 USD |
0.0580 USD |
0.0569 USD |
| 2025-10-01 |
0.0547 USD |
5,790,277.8000 |
0.0504 USD |
0.0497 USD |
0.0564 USD |
0.0547 USD |
| 2025-09-30 |
0.0495 USD |
2,620,469.8000 |
0.0501 USD |
0.0484 USD |
0.0502 USD |
0.0495 USD |
| 2025-09-29 |
0.0503 USD |
1,482,107.2000 |
0.0507 USD |
0.0491 USD |
0.0513 USD |
0.0503 USD |
| 2025-09-28 |
0.0501 USD |
1,361,256.2000 |
0.0501 USD |
0.0485 USD |
0.0503 USD |
0.0501 USD |
| 2025-09-27 |
0.0502 USD |
1,734,800.5000 |
0.0499 USD |
0.0497 USD |
0.0511 USD |
0.0502 USD |
| 2025-09-26 |
0.0493 USD |
2,606,590.8000 |
0.0472 USD |
0.0467 USD |
0.0501 USD |
0.0493 USD |
| 2025-09-25 |
0.0474 USD |
8,853,102.4000 |
0.0506 USD |
0.0464 USD |
0.0506 USD |
0.0474 USD |
| 2025-09-24 |
0.0505 USD |
7,290,960.5000 |
0.0497 USD |
0.0485 USD |
0.0518 USD |
0.0505 USD |
| 2025-09-23 |
0.0500 USD |
3,980,425.0000 |
0.0504 USD |
0.0488 USD |
0.0511 USD |
0.0500 USD |
| 2025-09-22 |
0.0506 USD |
10,266,124.8000 |
0.0558 USD |
0.0478 USD |
0.0561 USD |
0.0506 USD |
| 2025-09-21 |
0.0563 USD |
2,544,784.9000 |
0.0564 USD |
0.0555 USD |
0.0577 USD |
0.0563 USD |
| 2025-09-20 |
0.0565 USD |
2,191,467.3000 |
0.0551 USD |
0.0545 USD |
0.0576 USD |
0.0565 USD |
| 2025-09-19 |
0.0553 USD |
3,471,816.7000 |
0.0586 USD |
0.0550 USD |
0.0597 USD |
0.0553 USD |
| 2025-09-18 |
0.0588 USD |
4,161,617.3000 |
0.0598 USD |
0.0586 USD |
0.0600 USD |
0.0588 USD |
| 2025-09-17 |
0.0601 USD |
4,401,891.4000 |
0.0578 USD |
0.0563 USD |
0.0602 USD |
0.0601 USD |
| 2025-09-16 |
0.0582 USD |
2,858,812.0000 |
0.0580 USD |
0.0564 USD |
0.0584 USD |
0.0582 USD |