Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.1532 USD |
116,719.2906 |
0.1517 USD |
0.1516 USD |
0.1551 USD |
0.1536 USD |
| 2025-01-25 |
0.1529 USD |
241,210.3521 |
0.1509 USD |
0.1480 USD |
0.1542 USD |
0.1524 USD |
| 2025-01-24 |
0.1564 USD |
604,848.3003 |
0.1566 USD |
0.1501 USD |
0.1605 USD |
0.1523 USD |
| 2025-01-23 |
0.1547 USD |
296,724.3611 |
0.1566 USD |
0.1494 USD |
0.1582 USD |
0.1520 USD |
| 2025-01-22 |
0.1594 USD |
970,700.7835 |
0.1598 USD |
0.1556 USD |
0.1662 USD |
0.1596 USD |
| 2025-01-21 |
0.1557 USD |
2,996,340.9001 |
0.1539 USD |
0.1470 USD |
0.1635 USD |
0.1587 USD |
| 2025-01-20 |
0.1594 USD |
545,817.1496 |
0.1579 USD |
0.1520 USD |
0.1723 USD |
0.1570 USD |
| 2025-01-19 |
0.1653 USD |
1,413,234.5888 |
0.1749 USD |
0.1550 USD |
0.1804 USD |
0.1555 USD |
| 2025-01-18 |
0.1782 USD |
970,181.0467 |
0.1906 USD |
0.1715 USD |
0.1932 USD |
0.1719 USD |
| 2025-01-17 |
0.1863 USD |
362,477.9824 |
0.1809 USD |
0.1808 USD |
0.1891 USD |
0.1867 USD |
| 2025-01-16 |
0.1823 USD |
410,779.6567 |
0.1889 USD |
0.1770 USD |
0.1889 USD |
0.1836 USD |
| 2025-01-15 |
0.1811 USD |
401,986.3936 |
0.1765 USD |
0.1700 USD |
0.1892 USD |
0.1872 USD |
| 2025-01-14 |
0.1757 USD |
405,980.1725 |
0.1712 USD |
0.1704 USD |
0.1854 USD |
0.1751 USD |
| 2025-01-13 |
0.1666 USD |
2,399,941.1423 |
0.1791 USD |
0.1589 USD |
0.1818 USD |
0.1690 USD |
| 2025-01-12 |
0.1799 USD |
64,611.6256 |
0.1809 USD |
0.1768 USD |
0.1820 USD |
0.1772 USD |
| 2025-01-11 |
0.1801 USD |
250,275.0668 |
0.1844 USD |
0.1775 USD |
0.1850 USD |
0.1844 USD |
| 2025-01-10 |
0.1823 USD |
891,968.9961 |
0.1758 USD |
0.1758 USD |
0.1859 USD |
0.1839 USD |
| 2025-01-09 |
0.1767 USD |
1,154,543.4120 |
0.1868 USD |
0.1719 USD |
0.1900 USD |
0.1745 USD |
| 2025-01-08 |
0.1896 USD |
868,814.6342 |
0.2014 USD |
0.1776 USD |
0.2034 USD |
0.1871 USD |
| 2025-01-07 |
0.2110 USD |
1,328,296.8277 |
0.2240 USD |
0.2000 USD |
0.2264 USD |
0.2056 USD |
| 2025-01-06 |
0.2220 USD |
882,662.4007 |
0.2133 USD |
0.2098 USD |
0.2286 USD |
0.2256 USD |
| 2025-01-05 |
0.2099 USD |
468,357.3811 |
0.2124 USD |
0.2055 USD |
0.2133 USD |
0.2105 USD |
| 2025-01-04 |
0.2105 USD |
2,693,302.4002 |
0.2144 USD |
0.2098 USD |
0.2175 USD |
0.2129 USD |
| 2025-01-03 |
0.2085 USD |
514,515.8067 |
0.2018 USD |
0.1974 USD |
0.2139 USD |
0.2099 USD |
| 2025-01-02 |
0.2003 USD |
403,210.8384 |
0.1952 USD |
0.1945 USD |
0.2046 USD |
0.2000 USD |
| 2025-01-01 |
0.1856 USD |
153,818.5392 |
0.1843 USD |
0.1812 USD |
0.1959 USD |
0.1955 USD |
| 2024-12-31 |
0.1868 USD |
591,589.9669 |
0.1910 USD |
0.1826 USD |
0.1910 USD |
0.1843 USD |
| 2024-12-30 |
0.1942 USD |
451,561.1184 |
0.1938 USD |
0.1874 USD |
0.2125 USD |
0.1910 USD |
| 2024-12-29 |
0.1940 USD |
99,568.3246 |
0.2016 USD |
0.1890 USD |
0.2016 USD |
0.1931 USD |
| 2024-12-28 |
0.1989 USD |
1,330,328.9216 |
0.1957 USD |
0.1870 USD |
0.2210 USD |
0.2044 USD |
| 2024-12-27 |
0.2039 USD |
616,080.5884 |
0.1945 USD |
0.1917 USD |
0.2211 USD |
0.1965 USD |
| 2024-12-26 |
0.2019 USD |
303,195.9289 |
0.2151 USD |
0.1920 USD |
0.2165 USD |
0.1934 USD |
| 2024-12-25 |
0.2118 USD |
717,603.0049 |
0.2051 USD |
0.2027 USD |
0.2300 USD |
0.2110 USD |
| 2024-12-24 |
0.2062 USD |
1,453,485.5418 |
0.1998 USD |
0.1937 USD |
0.2111 USD |
0.2027 USD |
| 2024-12-23 |
0.1800 USD |
718,240.8233 |
0.1734 USD |
0.1699 USD |
0.1837 USD |
0.1828 USD |
| 2024-12-22 |
0.1730 USD |
819,727.7770 |
0.1718 USD |
0.1670 USD |
0.1761 USD |
0.1746 USD |
| 2024-12-21 |
0.1830 USD |
621,232.5860 |
0.1912 USD |
0.1732 USD |
0.2100 USD |
0.1739 USD |
| 2024-12-20 |
0.1790 USD |
3,829,029.8899 |
0.1800 USD |
0.1650 USD |
0.2070 USD |
0.1924 USD |
| 2024-12-19 |
0.1947 USD |
1,554,482.4558 |
0.1974 USD |
0.1720 USD |
0.2320 USD |
0.1800 USD |
| 2024-12-18 |
0.2045 USD |
530,856.2096 |
0.2099 USD |
0.1911 USD |
0.2262 USD |
0.2079 USD |
| 2024-12-17 |
0.2182 USD |
104,567.2131 |
0.2216 USD |
0.2111 USD |
0.2251 USD |
0.2128 USD |
| 2024-12-16 |
0.2186 USD |
449,704.4674 |
0.2334 USD |
0.2100 USD |
0.2417 USD |
0.2251 USD |
| 2024-12-15 |
0.2284 USD |
406,230.2211 |
0.2245 USD |
0.2165 USD |
0.2477 USD |
0.2293 USD |
| 2024-12-14 |
0.2321 USD |
246,547.8237 |
0.2365 USD |
0.2196 USD |
0.2476 USD |
0.2206 USD |
| 2024-12-13 |
0.2380 USD |
568,257.5561 |
0.2368 USD |
0.2283 USD |
0.2620 USD |
0.2317 USD |
| 2024-12-12 |
0.2443 USD |
1,649,770.0376 |
0.2381 USD |
0.2337 USD |
0.2620 USD |
0.2481 USD |
| 2024-12-11 |
0.2313 USD |
528,214.2842 |
0.2178 USD |
0.2098 USD |
0.2460 USD |
0.2367 USD |
| 2024-12-10 |
0.2139 USD |
1,007,289.1372 |
0.2083 USD |
0.1990 USD |
0.2320 USD |
0.2023 USD |
| 2024-12-09 |
0.2365 USD |
272,550.2025 |
0.2555 USD |
0.2254 USD |
0.2555 USD |
0.2319 USD |
| 2024-12-08 |
0.2526 USD |
317,815.0506 |
0.2623 USD |
0.2473 USD |
0.2629 USD |
0.2531 USD |