Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.2526 USD |
317,815.0506 |
0.2623 USD |
0.2473 USD |
0.2629 USD |
0.2531 USD |
| 2024-12-07 |
0.2728 USD |
611,652.8066 |
0.2846 USD |
0.2571 USD |
0.2987 USD |
0.2671 USD |
| 2024-12-06 |
0.2538 USD |
1,085,557.9084 |
0.2276 USD |
0.2276 USD |
0.2660 USD |
0.2647 USD |
| 2024-12-05 |
0.2316 USD |
714,643.1706 |
0.2256 USD |
0.2126 USD |
0.2500 USD |
0.2311 USD |
| 2024-12-04 |
0.2352 USD |
1,089,225.3253 |
0.2243 USD |
0.2213 USD |
0.2500 USD |
0.2348 USD |
| 2024-12-03 |
0.2206 USD |
1,483,078.2789 |
0.2270 USD |
0.2029 USD |
0.2347 USD |
0.2186 USD |
| 2024-12-02 |
0.2142 USD |
1,386,010.4349 |
0.2170 USD |
0.2076 USD |
0.2220 USD |
0.2160 USD |
| 2024-12-01 |
0.2107 USD |
1,475,042.1957 |
0.1918 USD |
0.1855 USD |
0.2305 USD |
0.2294 USD |
| 2024-11-30 |
0.1898 USD |
441,241.8758 |
0.1869 USD |
0.1840 USD |
0.1931 USD |
0.1926 USD |
| 2024-11-29 |
0.1828 USD |
181,829.0549 |
0.1797 USD |
0.1770 USD |
0.1865 USD |
0.1865 USD |
| 2024-11-28 |
0.1827 USD |
866,804.7826 |
0.1812 USD |
0.1763 USD |
0.1874 USD |
0.1826 USD |
| 2024-11-27 |
0.1693 USD |
809,854.6827 |
0.1648 USD |
0.1629 USD |
0.1762 USD |
0.1757 USD |
| 2024-11-26 |
0.1628 USD |
1,344,763.9333 |
0.1727 USD |
0.1560 USD |
0.1764 USD |
0.1643 USD |
| 2024-11-25 |
0.1736 USD |
1,551,526.4712 |
0.1728 USD |
0.1659 USD |
0.1800 USD |
0.1724 USD |
| 2024-11-24 |
0.1616 USD |
2,131,067.4471 |
0.1656 USD |
0.1534 USD |
0.1739 USD |
0.1666 USD |
| 2024-11-23 |
0.1637 USD |
2,941,681.4984 |
0.1556 USD |
0.1556 USD |
0.1720 USD |
0.1651 USD |
| 2024-11-22 |
0.1542 USD |
2,596,977.8835 |
0.1507 USD |
0.1462 USD |
0.1600 USD |
0.1528 USD |
| 2024-11-21 |
0.1475 USD |
1,692,371.6237 |
0.1348 USD |
0.1307 USD |
0.1519 USD |
0.1502 USD |
| 2024-11-20 |
0.1396 USD |
907,149.6010 |
0.1443 USD |
0.1330 USD |
0.1444 USD |
0.1330 USD |
| 2024-11-19 |
0.1476 USD |
312,881.7219 |
0.1553 USD |
0.1422 USD |
0.1554 USD |
0.1423 USD |
| 2024-11-18 |
0.1485 USD |
950,218.2941 |
0.1448 USD |
0.1442 USD |
0.1546 USD |
0.1512 USD |
| 2024-11-17 |
0.1489 USD |
1,100,760.9754 |
0.1513 USD |
0.1429 USD |
0.1528 USD |
0.1448 USD |
| 2024-11-16 |
0.1482 USD |
970,892.5427 |
0.1454 USD |
0.1428 USD |
0.1516 USD |
0.1508 USD |
| 2024-11-15 |
0.1370 USD |
1,083,356.7202 |
0.1373 USD |
0.1335 USD |
0.1402 USD |
0.1384 USD |
| 2024-11-14 |
0.1502 USD |
1,141,986.0115 |
0.1455 USD |
0.1428 USD |
0.1673 USD |
0.1600 USD |
| 2024-11-13 |
0.1510 USD |
1,532,273.1419 |
0.1574 USD |
0.1423 USD |
0.1583 USD |
0.1539 USD |
| 2024-11-12 |
0.1531 USD |
9,422,628.7950 |
0.1558 USD |
0.1416 USD |
0.1644 USD |
0.1585 USD |
| 2024-11-11 |
0.1472 USD |
1,846,265.3329 |
0.1479 USD |
0.1424 USD |
0.1547 USD |
0.1520 USD |
| 2024-11-10 |
0.1493 USD |
704,138.4675 |
0.1452 USD |
0.1413 USD |
0.1548 USD |
0.1538 USD |
| 2024-11-09 |
0.1416 USD |
424,732.9486 |
0.1385 USD |
0.1354 USD |
0.1444 USD |
0.1421 USD |
| 2024-11-08 |
0.1376 USD |
419,756.2954 |
0.1421 USD |
0.1337 USD |
0.1421 USD |
0.1367 USD |
| 2024-11-07 |
0.1410 USD |
153,831.5437 |
0.1390 USD |
0.1361 USD |
0.1465 USD |
0.1410 USD |
| 2024-11-06 |
0.1337 USD |
1,225,094.0272 |
0.1241 USD |
0.1230 USD |
0.1355 USD |
0.1345 USD |
| 2024-11-05 |
0.1187 USD |
516,236.5829 |
0.1164 USD |
0.1160 USD |
0.1223 USD |
0.1200 USD |
| 2024-11-04 |
0.1194 USD |
382,398.6493 |
0.1191 USD |
0.1169 USD |
0.1224 USD |
0.1182 USD |
| 2024-11-03 |
0.1211 USD |
1,216,478.9575 |
0.1263 USD |
0.1157 USD |
0.1494 USD |
0.1208 USD |
| 2024-11-02 |
0.1268 USD |
145,010.1319 |
0.1307 USD |
0.1247 USD |
0.1315 USD |
0.1252 USD |
| 2024-11-01 |
0.1293 USD |
360,832.0757 |
0.1302 USD |
0.1262 USD |
0.1339 USD |
0.1280 USD |
| 2024-10-31 |
0.1320 USD |
256,524.7240 |
0.1396 USD |
0.1290 USD |
0.1398 USD |
0.1293 USD |
| 2024-10-30 |
0.1403 USD |
723,672.1237 |
0.1366 USD |
0.1343 USD |
0.1446 USD |
0.1401 USD |
| 2024-10-29 |
0.1357 USD |
905,602.3221 |
0.1307 USD |
0.1307 USD |
0.1393 USD |
0.1380 USD |
| 2024-10-28 |
0.1273 USD |
1,308,645.3837 |
0.1297 USD |
0.1236 USD |
0.1330 USD |
0.1325 USD |
| 2024-10-27 |
0.1288 USD |
340,565.4856 |
0.1285 USD |
0.1264 USD |
0.1301 USD |
0.1278 USD |
| 2024-10-26 |
0.1288 USD |
903,156.4735 |
0.1259 USD |
0.1239 USD |
0.1326 USD |
0.1297 USD |
| 2024-10-25 |
0.1350 USD |
436,131.9879 |
0.1366 USD |
0.1310 USD |
0.1384 USD |
0.1337 USD |
| 2024-10-24 |
0.1383 USD |
1,829,468.0459 |
0.1369 USD |
0.1350 USD |
0.1420 USD |
0.1384 USD |
| 2024-10-23 |
0.1403 USD |
2,303,483.2454 |
0.1446 USD |
0.1327 USD |
0.1446 USD |
0.1356 USD |
| 2024-10-22 |
0.1465 USD |
1,540,871.5039 |
0.1429 USD |
0.1407 USD |
0.1515 USD |
0.1476 USD |
| 2024-10-21 |
0.1459 USD |
726,711.8559 |
0.1486 USD |
0.1409 USD |
0.1509 USD |
0.1427 USD |
| 2024-10-20 |
0.1449 USD |
1,902,810.6302 |
0.1432 USD |
0.1395 USD |
0.1538 USD |
0.1493 USD |