Market [unlinked] / USD
Identifier on Coinbase Pro: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0608 USD |
4,347,352.6000 |
0.0566 USD |
0.0566 USD |
0.0617 USD |
0.0608 USD |
| 2025-07-26 |
0.0569 USD |
2,225,125.8000 |
0.0559 USD |
0.0556 USD |
0.0579 USD |
0.0569 USD |
| 2025-07-25 |
0.0564 USD |
3,489,196.2000 |
0.0546 USD |
0.0526 USD |
0.0568 USD |
0.0564 USD |
| 2025-07-24 |
0.0557 USD |
4,974,441.3000 |
0.0561 USD |
0.0516 USD |
0.0575 USD |
0.0557 USD |
| 2025-07-23 |
0.0563 USD |
6,103,570.6000 |
0.0619 USD |
0.0541 USD |
0.0621 USD |
0.0563 USD |
| 2025-07-22 |
0.0615 USD |
3,984,872.4000 |
0.0630 USD |
0.0585 USD |
0.0638 USD |
0.0615 USD |
| 2025-07-21 |
0.0622 USD |
3,308,928.2000 |
0.0618 USD |
0.0607 USD |
0.0660 USD |
0.0622 USD |
| 2025-07-20 |
0.0622 USD |
3,227,507.8000 |
0.0605 USD |
0.0596 USD |
0.0649 USD |
0.0622 USD |
| 2025-07-19 |
0.0601 USD |
1,782,821.6000 |
0.0590 USD |
0.0572 USD |
0.0617 USD |
0.0601 USD |
| 2025-07-18 |
0.0597 USD |
7,519,902.3000 |
0.0604 USD |
0.0576 USD |
0.0646 USD |
0.0597 USD |
| 2025-07-17 |
0.0615 USD |
2,449,204.1000 |
0.0607 USD |
0.0582 USD |
0.0630 USD |
0.0615 USD |
| 2025-07-16 |
0.0619 USD |
3,997,167.3000 |
0.0594 USD |
0.0582 USD |
0.0630 USD |
0.0619 USD |
| 2025-07-15 |
0.0585 USD |
2,674,673.7000 |
0.0549 USD |
0.0525 USD |
0.0596 USD |
0.0585 USD |
| 2025-07-14 |
0.0548 USD |
2,904,340.2000 |
0.0548 USD |
0.0537 USD |
0.0589 USD |
0.0548 USD |
| 2025-07-13 |
0.0549 USD |
1,376,079.7000 |
0.0539 USD |
0.0532 USD |
0.0571 USD |
0.0549 USD |
| 2025-07-12 |
0.0540 USD |
1,411,890.6000 |
0.0565 USD |
0.0521 USD |
0.0574 USD |
0.0540 USD |
| 2025-07-11 |
0.0592 USD |
7,735,178.0000 |
0.0568 USD |
0.0557 USD |
0.0621 USD |
0.0592 USD |
| 2025-07-10 |
0.0536 USD |
3,075,189.3000 |
0.0493 USD |
0.0483 USD |
0.0536 USD |
0.0536 USD |
| 2025-07-09 |
0.0489 USD |
1,504,397.2000 |
0.0460 USD |
0.0453 USD |
0.0490 USD |
0.0489 USD |
| 2025-07-08 |
0.0462 USD |
612,237.9000 |
0.0453 USD |
0.0445 USD |
0.0463 USD |
0.0462 USD |
| 2025-07-07 |
0.0449 USD |
763,278.4000 |
0.0462 USD |
0.0445 USD |
0.0470 USD |
0.0449 USD |
| 2025-07-06 |
0.0459 USD |
443,942.4000 |
0.0453 USD |
0.0444 USD |
0.0469 USD |
0.0459 USD |
| 2025-07-05 |
0.0455 USD |
519,309.9000 |
0.0459 USD |
0.0445 USD |
0.0465 USD |
0.0455 USD |
| 2025-07-04 |
0.0461 USD |
1,288,232.2000 |
0.0493 USD |
0.0453 USD |
0.0498 USD |
0.0461 USD |
| 2025-07-03 |
0.0497 USD |
6,688,830.2000 |
0.0485 USD |
0.0479 USD |
0.0519 USD |
0.0497 USD |
| 2025-07-02 |
0.0487 USD |
1,115,462.2000 |
0.0438 USD |
0.0432 USD |
0.0490 USD |
0.0487 USD |
| 2025-07-01 |
0.0445 USD |
807,899.7000 |
0.0470 USD |
0.0444 USD |
0.0473 USD |
0.0445 USD |
| 2025-06-30 |
0.0479 USD |
2,848,581.1000 |
0.0505 USD |
0.0469 USD |
0.0505 USD |
0.0479 USD |
| 2025-06-29 |
0.0478 USD |
4,591,567.7000 |
0.0467 USD |
0.0459 USD |
0.0485 USD |
0.0478 USD |
| 2025-06-28 |
0.0463 USD |
8,569,716.3000 |
0.0445 USD |
0.0435 USD |
0.0465 USD |
0.0463 USD |
| 2025-06-27 |
0.0443 USD |
2,614,661.6000 |
0.0459 USD |
0.0438 USD |
0.0460 USD |
0.0443 USD |
| 2025-06-26 |
0.0464 USD |
8,935,786.3000 |
0.0440 USD |
0.0426 USD |
0.0481 USD |
0.0464 USD |
| 2025-06-25 |
0.0442 USD |
4,894,226.1000 |
0.0463 USD |
0.0435 USD |
0.0464 USD |
0.0442 USD |
| 2025-06-24 |
0.0454 USD |
6,868,236.5000 |
0.0449 USD |
0.0443 USD |
0.0463 USD |
0.0454 USD |
| 2025-06-23 |
0.0436 USD |
4,889,490.7000 |
0.0388 USD |
0.0388 USD |
0.0436 USD |
0.0436 USD |
| 2025-06-22 |
0.0380 USD |
6,654,291.2000 |
0.0410 USD |
0.0375 USD |
0.0417 USD |
0.0380 USD |
| 2025-06-21 |
0.0406 USD |
3,744,859.7000 |
0.0433 USD |
0.0397 USD |
0.0445 USD |
0.0406 USD |
| 2025-06-20 |
0.0437 USD |
3,766,867.1000 |
0.0453 USD |
0.0428 USD |
0.0470 USD |
0.0437 USD |
| 2025-06-19 |
0.0460 USD |
4,483,587.6000 |
0.0461 USD |
0.0452 USD |
0.0469 USD |
0.0460 USD |
| 2025-06-18 |
0.0440 USD |
7,111,003.3000 |
0.0478 USD |
0.0431 USD |
0.0479 USD |
0.0440 USD |
| 2025-06-17 |
0.0475 USD |
2,233,141.7000 |
0.0486 USD |
0.0469 USD |
0.0498 USD |
0.0475 USD |
| 2025-06-16 |
0.0509 USD |
2,898,577.4000 |
0.0498 USD |
0.0493 USD |
0.0518 USD |
0.0509 USD |
| 2025-06-15 |
0.0498 USD |
2,230,827.5000 |
0.0516 USD |
0.0487 USD |
0.0519 USD |
0.0498 USD |
| 2025-06-14 |
0.0517 USD |
4,664,438.9000 |
0.0505 USD |
0.0498 USD |
0.0527 USD |
0.0517 USD |
| 2025-06-13 |
0.0503 USD |
10,329,860.5000 |
0.0521 USD |
0.0474 USD |
0.0521 USD |
0.0503 USD |
| 2025-06-12 |
0.0539 USD |
3,497,254.0000 |
0.0550 USD |
0.0533 USD |
0.0562 USD |
0.0539 USD |
| 2025-06-11 |
0.0546 USD |
3,853,765.3000 |
0.0586 USD |
0.0543 USD |
0.0589 USD |
0.0546 USD |
| 2025-06-10 |
0.0576 USD |
1,335,501.7000 |
0.0570 USD |
0.0550 USD |
0.0576 USD |
0.0576 USD |
| 2025-06-09 |
0.0563 USD |
2,854,517.8000 |
0.0535 USD |
0.0519 USD |
0.0564 USD |
0.0563 USD |
| 2025-06-08 |
0.0537 USD |
2,564,562.8000 |
0.0540 USD |
0.0516 USD |
0.0543 USD |
0.0537 USD |