Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.1300 USD |
840,432.3298 |
0.1229 USD |
0.1220 USD |
0.1410 USD |
0.1264 USD |
| 2024-10-01 |
0.1278 USD |
1,118,767.4460 |
0.1376 USD |
0.1171 USD |
0.1425 USD |
0.1221 USD |
| 2024-09-30 |
0.1419 USD |
585,819.2996 |
0.1474 USD |
0.1385 USD |
0.1474 USD |
0.1389 USD |
| 2024-09-29 |
0.1457 USD |
600,731.3011 |
0.1458 USD |
0.1376 USD |
0.1502 USD |
0.1494 USD |
| 2024-09-28 |
0.1480 USD |
342,789.9005 |
0.1520 USD |
0.1420 USD |
0.1532 USD |
0.1447 USD |
| 2024-09-27 |
0.1488 USD |
773,558.9109 |
0.1443 USD |
0.1429 USD |
0.1539 USD |
0.1511 USD |
| 2024-09-26 |
0.1399 USD |
956,637.4283 |
0.1318 USD |
0.1293 USD |
0.1454 USD |
0.1441 USD |
| 2024-09-25 |
0.1356 USD |
1,989,687.3941 |
0.1348 USD |
0.1294 USD |
0.1403 USD |
0.1323 USD |
| 2024-09-24 |
0.1277 USD |
3,018,901.3882 |
0.1250 USD |
0.1211 USD |
0.1353 USD |
0.1353 USD |
| 2024-09-23 |
0.1249 USD |
687,733.8583 |
0.1224 USD |
0.1200 USD |
0.1272 USD |
0.1257 USD |
| 2024-09-22 |
0.1228 USD |
317,761.4881 |
0.1278 USD |
0.1188 USD |
0.1278 USD |
0.1196 USD |
| 2024-09-21 |
0.1227 USD |
580,174.5866 |
0.1208 USD |
0.1182 USD |
0.1263 USD |
0.1257 USD |
| 2024-09-20 |
0.1259 USD |
543,133.9844 |
0.1213 USD |
0.1197 USD |
0.1298 USD |
0.1211 USD |
| 2024-09-19 |
0.1229 USD |
966,560.8697 |
0.1178 USD |
0.1178 USD |
0.1252 USD |
0.1232 USD |
| 2024-09-18 |
0.1100 USD |
2,834,868.1125 |
0.1113 USD |
0.1075 USD |
0.1156 USD |
0.1155 USD |
| 2024-09-17 |
0.1097 USD |
776,558.0787 |
0.1069 USD |
0.1052 USD |
0.1142 USD |
0.1118 USD |
| 2024-09-16 |
0.1078 USD |
454,946.7507 |
0.1086 USD |
0.1064 USD |
0.1111 USD |
0.1089 USD |
| 2024-09-15 |
0.1138 USD |
576,128.6293 |
0.1159 USD |
0.1107 USD |
0.1169 USD |
0.1107 USD |
| 2024-09-14 |
0.1150 USD |
574,147.1856 |
0.1192 USD |
0.1137 USD |
0.1192 USD |
0.1162 USD |
| 2024-09-13 |
0.1174 USD |
710,175.4687 |
0.1148 USD |
0.1126 USD |
0.1196 USD |
0.1186 USD |
| 2024-09-12 |
0.1132 USD |
180,769.5045 |
0.1096 USD |
0.1096 USD |
0.1150 USD |
0.1143 USD |
| 2024-09-11 |
0.1073 USD |
768,434.2408 |
0.1113 USD |
0.1060 USD |
0.1114 USD |
0.1084 USD |
| 2024-09-10 |
0.1104 USD |
471,055.5725 |
0.1107 USD |
0.1086 USD |
0.1126 USD |
0.1118 USD |
| 2024-09-09 |
0.1093 USD |
302,366.2697 |
0.1057 USD |
0.1039 USD |
0.1125 USD |
0.1124 USD |
| 2024-09-08 |
0.1032 USD |
228,609.6300 |
0.1010 USD |
0.1010 USD |
0.1074 USD |
0.1025 USD |
| 2024-09-07 |
0.1035 USD |
101,310.3752 |
0.0988 USD |
0.0988 USD |
0.1055 USD |
0.1027 USD |
| 2024-09-06 |
0.1006 USD |
165,112.7897 |
0.1009 USD |
0.0990 USD |
0.1124 USD |
0.1004 USD |
| 2024-09-05 |
0.1007 USD |
173,954.9223 |
0.1012 USD |
0.0999 USD |
0.1027 USD |
0.1007 USD |
| 2024-09-04 |
0.0963 USD |
1,629,405.2267 |
0.0989 USD |
0.0926 USD |
0.1046 USD |
0.1035 USD |
| 2024-09-03 |
0.1044 USD |
839,070.8474 |
0.1064 USD |
0.0998 USD |
0.1076 USD |
0.1004 USD |
| 2024-09-02 |
0.1038 USD |
183,121.0870 |
0.0991 USD |
0.0984 USD |
0.1071 USD |
0.1071 USD |
| 2024-09-01 |
0.1022 USD |
1,475,966.9984 |
0.1035 USD |
0.1007 USD |
0.1052 USD |
0.1052 USD |
| 2024-08-31 |
0.1056 USD |
777,901.9446 |
0.1080 USD |
0.1035 USD |
0.1087 USD |
0.1041 USD |
| 2024-08-30 |
0.1076 USD |
1,978,078.9661 |
0.1089 USD |
0.1037 USD |
0.1094 USD |
0.1070 USD |
| 2024-08-29 |
0.1137 USD |
744,668.9231 |
0.1098 USD |
0.1080 USD |
0.1163 USD |
0.1090 USD |
| 2024-08-28 |
0.1089 USD |
544,332.9507 |
0.1128 USD |
0.1037 USD |
0.1129 USD |
0.1085 USD |
| 2024-08-27 |
0.1124 USD |
769,161.6826 |
0.1196 USD |
0.1091 USD |
0.1239 USD |
0.1107 USD |
| 2024-08-26 |
0.1248 USD |
361,338.7584 |
0.1306 USD |
0.1180 USD |
0.1307 USD |
0.1191 USD |
| 2024-08-25 |
0.1318 USD |
657,386.9293 |
0.1319 USD |
0.1246 USD |
0.1356 USD |
0.1312 USD |
| 2024-08-24 |
0.1339 USD |
703,159.1793 |
0.1336 USD |
0.1298 USD |
0.1374 USD |
0.1307 USD |
| 2024-08-23 |
0.1254 USD |
277,070.0079 |
0.1227 USD |
0.1216 USD |
0.1338 USD |
0.1336 USD |
| 2024-08-22 |
0.1204 USD |
1,113,450.0275 |
0.1170 USD |
0.1150 USD |
0.1239 USD |
0.1218 USD |
| 2024-08-21 |
0.1132 USD |
555,471.1373 |
0.1113 USD |
0.1104 USD |
0.1170 USD |
0.1163 USD |
| 2024-08-20 |
0.1130 USD |
798,427.2553 |
0.1124 USD |
0.1077 USD |
0.1200 USD |
0.1119 USD |
| 2024-08-19 |
0.1085 USD |
685,686.4395 |
0.1111 USD |
0.1069 USD |
0.1215 USD |
0.1110 USD |
| 2024-08-18 |
0.1109 USD |
284,352.0705 |
0.1080 USD |
0.1065 USD |
0.1160 USD |
0.1148 USD |
| 2024-08-17 |
0.1911 USD |
502,050.0799 |
0.1139 USD |
0.1039 USD |
0.5000 USD |
0.1059 USD |
| 2024-08-16 |
0.1056 USD |
331,444.3727 |
0.1065 USD |
0.1009 USD |
0.1343 USD |
0.1129 USD |
| 2024-08-15 |
0.1149 USD |
14,781.4432 |
0.1170 USD |
0.1080 USD |
0.1276 USD |
0.1080 USD |
| 2024-08-14 |
0.1319 USD |
20,022.7349 |
0.1243 USD |
0.1151 USD |
0.2703 USD |
0.1250 USD |