Market [unlinked] / USD
Identifier on Kraken: ZKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.1366 USD |
1,881,686.2416 |
0.1346 USD |
0.1320 USD |
0.1450 USD |
0.1434 USD |
| 2024-10-18 |
0.1319 USD |
551,438.6297 |
0.1259 USD |
0.1257 USD |
0.1357 USD |
0.1328 USD |
| 2024-10-17 |
0.1276 USD |
275,882.3850 |
0.1303 USD |
0.1242 USD |
0.1303 USD |
0.1261 USD |
| 2024-10-16 |
0.1295 USD |
548,961.5679 |
0.1316 USD |
0.1271 USD |
0.1335 USD |
0.1283 USD |
| 2024-10-15 |
0.1343 USD |
963,523.3701 |
0.1388 USD |
0.1297 USD |
0.1391 USD |
0.1323 USD |
| 2024-10-14 |
0.1344 USD |
205,893.3814 |
0.1304 USD |
0.1286 USD |
0.1373 USD |
0.1365 USD |
| 2024-10-13 |
0.1296 USD |
423,061.2322 |
0.1336 USD |
0.1261 USD |
0.1336 USD |
0.1290 USD |
| 2024-10-12 |
0.1328 USD |
119,255.0604 |
0.1325 USD |
0.1301 USD |
0.1361 USD |
0.1322 USD |
| 2024-10-11 |
0.1292 USD |
501,164.2548 |
0.1254 USD |
0.1252 USD |
0.1330 USD |
0.1328 USD |
| 2024-10-10 |
0.1209 USD |
1,303,591.0518 |
0.1202 USD |
0.1168 USD |
0.1240 USD |
0.1233 USD |
| 2024-10-09 |
0.1236 USD |
596,113.5774 |
0.1272 USD |
0.1200 USD |
0.1295 USD |
0.1200 USD |
| 2024-10-08 |
0.1300 USD |
375,558.3868 |
0.1311 USD |
0.1255 USD |
0.1339 USD |
0.1269 USD |
| 2024-10-07 |
0.1324 USD |
714,052.0792 |
0.1292 USD |
0.1271 USD |
0.1362 USD |
0.1341 USD |
| 2024-10-06 |
0.1265 USD |
609,849.1760 |
0.1241 USD |
0.1241 USD |
0.1306 USD |
0.1267 USD |
| 2024-10-05 |
0.1279 USD |
996,807.9296 |
0.1287 USD |
0.1234 USD |
0.1316 USD |
0.1234 USD |
| 2024-10-04 |
0.1251 USD |
2,497,863.2819 |
0.1190 USD |
0.1186 USD |
0.1300 USD |
0.1285 USD |
| 2024-10-03 |
0.1233 USD |
631,503.5918 |
0.1247 USD |
0.1155 USD |
0.1298 USD |
0.1190 USD |
| 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 |