CurrencyBeacon logo}}

Crypto Rate Dashboard

ZKBase Price Chart

ZKB/USD
$0.03077
0.00%

ZKB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.08057828 $0.08058634 $0.08057828 $0.08064273 $2.66M
2024-01-17 $0.06870613 $0.08058634 $0.06870613 $0.08064273 $246.77
2024-01-16 $0.06850909 $0.07666874 $0.06735622 $0.06876069 $89,367.89
2024-01-15 $0.06931193 $0.06934299 $0.06767845 $0.06857191 $140,589.59
2024-01-14 $0.06858386 $0.07093171 $0.06583874 $0.06936737 $225,886.43
2024-01-13 $0.06865186 $0.06912359 $0.06807677 $0.06864082 $203,244.28
2024-01-12 $0.06996479 $0.07126813 $0.0677384 $0.06869849 $388,170.17
2024-01-11 $0.07366654 $0.07545083 $0.06999488 $0.07013428 $573,261.02
2024-01-10 $0.07031054 $0.07533696 $0.06850256 $0.07372462 $1.18M
2024-01-09 $0.07302599 $0.07305267 $0.06999743 $0.07037581 $965,256.78
2024-01-08 $0.07307115 $0.07404817 $0.07081427 $0.07308154 $1.10M
2024-01-07 $0.07427316 $0.0759858 $0.07298836 $0.07313039 $935,135.44
2024-01-06 $0.07549805 $0.07665011 $0.07319371 $0.07433508 $872,117.50
2024-01-05 $0.07728128 $0.08293714 $0.0740169 $0.0756044 $1.56M
2024-01-04 $0.07619356 $0.08203216 $0.07615568 $0.07735365 $1.04M
2024-01-03 $0.08294945 $0.08305057 $0.0760805 $0.07625697 $1.37M
2024-01-02 $0.08624043 $0.08911772 $0.08264633 $0.0829933 $1.24M
2024-01-01 $0.08451586 $0.09078733 $0.08388219 $0.08630541 $1.35M
2023-12-31 $0.0874772 $0.08896368 $0.08390666 $0.08457596 $1.11M
2023-12-30 $0.09556903 $0.09573978 $0.08500391 $0.08757418 $2.50M
2023-12-29 $0.07709752 $0.10243755 $0.04776722 $0.09591596 $12.19M
2023-12-28 $0.08056047 $0.08078946 $0.07563708 $0.07713046 $1.78M
2023-12-27 $0.07998338 $0.0826632 $0.07722796 $0.08062672 $1.30M
2023-12-26 $0.08468924 $0.08469771 $0.07907983 $0.08005047 $1.54M
2023-12-25 $0.08082824 $0.08487275 $0.07896129 $0.0848171 $1.31M
2023-12-24 $0.07841542 $0.08519231 $0.07838747 $0.08087527 $1.78M
2023-12-23 $0.08287264 $0.0829263 $0.07698058 $0.07847972 $1.25M
2023-12-22 $0.0755374 $0.08293784 $0.0753953 $0.08293597 $1.37M
2023-12-21 $0.07874313 $0.08078479 $0.07440566 $0.07562317 $1.28M
2023-12-20 $0.07922637 $0.08102728 $0.07824768 $0.07881532 $1.03M