Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.2272 USD |
4,629,438.7000 |
0.2160 USD |
0.2068 USD |
0.2284 USD |
0.2272 USD |
| 2024-12-01 |
0.2165 USD |
5,239,618.6000 |
0.1900 USD |
0.1855 USD |
0.2350 USD |
0.2165 USD |
| 2024-11-30 |
0.1900 USD |
1,943,206.9000 |
0.1869 USD |
0.1837 USD |
0.1956 USD |
0.1900 USD |
| 2024-11-29 |
0.1874 USD |
1,979,670.8000 |
0.1799 USD |
0.1767 USD |
0.1916 USD |
0.1874 USD |
| 2024-11-28 |
0.1799 USD |
1,665,679.8000 |
0.1814 USD |
0.1760 USD |
0.1874 USD |
0.1799 USD |
| 2024-11-27 |
0.1816 USD |
2,122,579.7000 |
0.1642 USD |
0.1619 USD |
0.1835 USD |
0.1816 USD |
| 2024-11-26 |
0.1653 USD |
1,670,111.2000 |
0.1737 USD |
0.1557 USD |
0.1764 USD |
0.1653 USD |
| 2024-11-25 |
0.1732 USD |
2,860,291.9000 |
0.1733 USD |
0.1662 USD |
0.1806 USD |
0.1732 USD |
| 2024-11-24 |
0.1754 USD |
2,032,164.9000 |
0.1661 USD |
0.1533 USD |
0.1758 USD |
0.1754 USD |
| 2024-11-23 |
0.1660 USD |
3,605,395.4000 |
0.1558 USD |
0.1552 USD |
0.1730 USD |
0.1660 USD |
| 2024-11-22 |
0.1552 USD |
5,249,333.1000 |
0.1506 USD |
0.1458 USD |
0.1599 USD |
0.1552 USD |
| 2024-11-21 |
0.1500 USD |
2,335,157.7000 |
0.1340 USD |
0.1302 USD |
0.1520 USD |
0.1500 USD |
| 2024-11-20 |
0.1341 USD |
1,341,031.5000 |
0.1442 USD |
0.1330 USD |
0.1446 USD |
0.1341 USD |
| 2024-11-19 |
0.1445 USD |
2,406,221.5000 |
0.1549 USD |
0.1413 USD |
0.1554 USD |
0.1445 USD |
| 2024-11-18 |
0.1549 USD |
960,625.3000 |
0.1450 USD |
0.1440 USD |
0.1550 USD |
0.1549 USD |
| 2024-11-17 |
0.1450 USD |
1,534,419.0000 |
0.1507 USD |
0.1421 USD |
0.1534 USD |
0.1450 USD |
| 2024-11-16 |
0.1508 USD |
934,058.0000 |
0.1442 USD |
0.1420 USD |
0.1516 USD |
0.1508 USD |
| 2024-11-15 |
0.1438 USD |
2,612,282.4000 |
0.1363 USD |
0.1313 USD |
0.1454 USD |
0.1438 USD |
| 2024-11-14 |
0.1361 USD |
5,498,802.7000 |
0.1464 USD |
0.1344 USD |
0.1520 USD |
0.1361 USD |
| 2024-11-13 |
0.1451 USD |
7,796,615.5000 |
0.1579 USD |
0.1400 USD |
0.1585 USD |
0.1451 USD |
| 2024-11-12 |
0.1568 USD |
10,337,450.0000 |
0.1556 USD |
0.1410 USD |
0.1647 USD |
0.1568 USD |
| 2024-11-11 |
0.1554 USD |
7,403,304.2000 |
0.1481 USD |
0.1392 USD |
0.1554 USD |
0.1554 USD |
| 2024-11-10 |
0.1481 USD |
2,864,864.0000 |
0.1450 USD |
0.1400 USD |
0.1555 USD |
0.1481 USD |
| 2024-11-09 |
0.1451 USD |
3,931,670.7000 |
0.1377 USD |
0.1347 USD |
0.1472 USD |
0.1451 USD |
| 2024-11-08 |
0.1378 USD |
1,875,188.9000 |
0.1407 USD |
0.1333 USD |
0.1425 USD |
0.1378 USD |
| 2024-11-07 |
0.1396 USD |
4,231,962.2000 |
0.1388 USD |
0.1360 USD |
0.1465 USD |
0.1396 USD |
| 2024-11-06 |
0.1383 USD |
8,765,096.1000 |
0.1216 USD |
0.1216 USD |
0.1398 USD |
0.1383 USD |
| 2024-11-05 |
0.1206 USD |
1,203,009.6000 |
0.1158 USD |
0.1155 USD |
0.1238 USD |
0.1206 USD |
| 2024-11-04 |
0.1155 USD |
1,922,844.9000 |
0.1200 USD |
0.1118 USD |
0.1226 USD |
0.1155 USD |
| 2024-11-03 |
0.1202 USD |
1,993,430.2000 |
0.1255 USD |
0.1150 USD |
0.1256 USD |
0.1202 USD |
| 2024-11-02 |
0.1256 USD |
693,069.5000 |
0.1302 USD |
0.1245 USD |
0.1317 USD |
0.1256 USD |
| 2024-11-01 |
0.1297 USD |
3,588,481.4000 |
0.1297 USD |
0.1261 USD |
0.1342 USD |
0.1297 USD |
| 2024-10-31 |
0.1297 USD |
4,138,514.6000 |
0.1402 USD |
0.1286 USD |
0.1410 USD |
0.1297 USD |
| 2024-10-30 |
0.1400 USD |
3,491,409.1000 |
0.1370 USD |
0.1336 USD |
0.1454 USD |
0.1400 USD |
| 2024-10-29 |
0.1370 USD |
2,623,253.6000 |
0.1303 USD |
0.1303 USD |
0.1393 USD |
0.1370 USD |
| 2024-10-28 |
0.1312 USD |
6,601,441.1000 |
0.1294 USD |
0.1207 USD |
0.1332 USD |
0.1312 USD |
| 2024-10-27 |
0.1294 USD |
863,794.1000 |
0.1296 USD |
0.1250 USD |
0.1309 USD |
0.1294 USD |
| 2024-10-26 |
0.1295 USD |
787,048.7000 |
0.1260 USD |
0.1240 USD |
0.1328 USD |
0.1295 USD |
| 2024-10-25 |
0.1265 USD |
2,640,691.9000 |
0.1370 USD |
0.1210 USD |
0.1405 USD |
0.1265 USD |
| 2024-10-24 |
0.1368 USD |
2,102,672.1000 |
0.1370 USD |
0.1355 USD |
0.1423 USD |
0.1368 USD |
| 2024-10-23 |
0.1370 USD |
1,706,231.0000 |
0.1459 USD |
0.1329 USD |
0.1463 USD |
0.1370 USD |
| 2024-10-22 |
0.1455 USD |
2,200,418.9000 |
0.1438 USD |
0.1407 USD |
0.1517 USD |
0.1455 USD |
| 2024-10-21 |
0.1428 USD |
3,223,515.2000 |
0.1490 USD |
0.1410 USD |
0.1510 USD |
0.1428 USD |
| 2024-10-20 |
0.1490 USD |
5,822,376.4000 |
0.1432 USD |
0.1392 USD |
0.1538 USD |
0.1490 USD |
| 2024-10-19 |
0.1436 USD |
2,341,890.6000 |
0.1356 USD |
0.1320 USD |
0.1498 USD |
0.1436 USD |
| 2024-10-18 |
0.1356 USD |
2,322,461.8000 |
0.1259 USD |
0.1255 USD |
0.1363 USD |
0.1356 USD |
| 2024-10-17 |
0.1260 USD |
1,695,577.7000 |
0.1303 USD |
0.1237 USD |
0.1317 USD |
0.1260 USD |
| 2024-10-16 |
0.1300 USD |
1,016,333.2000 |
0.1337 USD |
0.1268 USD |
0.1341 USD |
0.1300 USD |
| 2024-10-15 |
0.1337 USD |
1,149,426.5000 |
0.1397 USD |
0.1299 USD |
0.1403 USD |
0.1337 USD |
| 2024-10-14 |
0.1389 USD |
2,453,664.1000 |
0.1303 USD |
0.1290 USD |
0.1405 USD |
0.1389 USD |