Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.2336 USD |
23,642.2062 |
0.2248 USD |
0.2246 USD |
0.2438 USD |
0.2300 USD |
| 2024-12-03 |
0.2220 USD |
31,688.8200 |
0.2243 USD |
0.2106 USD |
0.2438 USD |
0.2245 USD |
| 2024-12-02 |
0.1954 USD |
19,374.3743 |
0.2147 USD |
0.2075 USD |
0.2202 USD |
0.2084 USD |
| 2024-12-01 |
0.2149 USD |
22,020.9673 |
0.1885 USD |
0.1864 USD |
0.2366 USD |
0.2258 USD |
| 2024-11-30 |
0.1888 USD |
3,296.5609 |
0.1879 USD |
0.1846 USD |
0.1909 USD |
0.1899 USD |
| 2024-11-29 |
0.1823 USD |
2,450.1715 |
0.1798 USD |
0.1769 USD |
0.1868 USD |
0.1868 USD |
| 2024-11-28 |
0.1809 USD |
4,367.3941 |
0.1848 USD |
0.1769 USD |
0.1848 USD |
0.1802 USD |
| 2024-11-27 |
0.1685 USD |
16,451.8410 |
0.1668 USD |
0.1537 USD |
0.1770 USD |
0.1751 USD |
| 2024-11-26 |
0.1610 USD |
32,488.2705 |
0.1733 USD |
0.1500 USD |
0.1767 USD |
0.1658 USD |
| 2024-11-25 |
0.1740 USD |
12,465.5970 |
0.1703 USD |
0.1664 USD |
0.1797 USD |
0.1768 USD |
| 2024-11-24 |
0.1628 USD |
26,243.6154 |
0.1688 USD |
0.1536 USD |
0.1735 USD |
0.1672 USD |
| 2024-11-23 |
0.1622 USD |
16,120.3855 |
0.1555 USD |
0.1555 USD |
0.1712 USD |
0.1699 USD |
| 2024-11-22 |
0.1580 USD |
14,279.9606 |
0.1502 USD |
0.1471 USD |
0.2452 USD |
0.1471 USD |
| 2024-11-21 |
0.1437 USD |
442,697.3864 |
0.1356 USD |
0.1340 USD |
0.1525 USD |
0.1499 USD |
| 2024-11-20 |
0.1420 USD |
629,858.0318 |
0.1426 USD |
0.1339 USD |
0.1435 USD |
0.1344 USD |
| 2024-11-19 |
0.1467 USD |
15,939.7207 |
0.1484 USD |
0.1421 USD |
0.1488 USD |
0.1421 USD |
| 2024-11-18 |
0.1477 USD |
839,481.9073 |
0.1489 USD |
0.1444 USD |
0.1544 USD |
0.1504 USD |
| 2024-11-17 |
0.1472 USD |
38,462.5757 |
0.1508 USD |
0.1431 USD |
0.1595 USD |
0.1438 USD |
| 2024-11-16 |
0.1461 USD |
5,428.0438 |
0.1458 USD |
0.1434 USD |
0.1485 USD |
0.1474 USD |
| 2024-11-15 |
0.1363 USD |
4,588.7312 |
0.1351 USD |
0.1331 USD |
0.1387 USD |
0.1346 USD |
| 2024-11-14 |
0.1427 USD |
12,593.2623 |
0.1425 USD |
0.1371 USD |
0.1499 USD |
0.1385 USD |
| 2024-11-13 |
0.1493 USD |
14,882.4429 |
0.1572 USD |
0.1442 USD |
0.1572 USD |
0.1523 USD |
| 2024-11-12 |
0.1511 USD |
62,445.6573 |
0.1511 USD |
0.1435 USD |
0.1604 USD |
0.1604 USD |
| 2024-11-11 |
0.1471 USD |
35,913.8177 |
0.1497 USD |
0.1427 USD |
0.1565 USD |
0.1499 USD |
| 2024-11-10 |
0.1494 USD |
46,165.1505 |
0.1437 USD |
0.1412 USD |
0.1522 USD |
0.1504 USD |
| 2024-11-09 |
0.1400 USD |
4,286.3400 |
0.1387 USD |
0.1378 USD |
0.1443 USD |
0.1396 USD |
| 2024-11-08 |
0.1349 USD |
4,778.7216 |
0.1400 USD |
0.1366 USD |
0.1400 USD |
0.1366 USD |
| 2024-11-07 |
0.1427 USD |
10,913.3572 |
0.1412 USD |
0.1365 USD |
0.1485 USD |
0.1365 USD |
| 2024-11-06 |
0.1292 USD |
10,527.5033 |
0.1257 USD |
0.1257 USD |
0.1350 USD |
0.1315 USD |
| 2024-11-05 |
0.1194 USD |
6,184.6146 |
0.1180 USD |
0.1174 USD |
0.1257 USD |
0.1257 USD |
| 2024-11-04 |
0.1182 USD |
4,224.2424 |
0.1225 USD |
0.1121 USD |
0.1285 USD |
0.1144 USD |
| 2024-11-03 |
0.1193 USD |
37,470.4553 |
0.1225 USD |
0.1160 USD |
0.1230 USD |
0.1187 USD |
| 2024-11-02 |
0.1254 USD |
8,300.7936 |
0.1257 USD |
0.1240 USD |
0.1258 USD |
0.1258 USD |
| 2024-11-01 |
0.1290 USD |
3,344.8096 |
0.1298 USD |
0.1268 USD |
0.1335 USD |
0.1301 USD |
| 2024-10-31 |
0.1363 USD |
16,916.2898 |
0.1398 USD |
0.1301 USD |
0.1488 USD |
0.1303 USD |
| 2024-10-30 |
0.1399 USD |
53,376.6850 |
0.1351 USD |
0.1351 USD |
0.1454 USD |
0.1397 USD |
| 2024-10-29 |
0.1352 USD |
13,315.8039 |
0.1333 USD |
0.1333 USD |
0.1387 USD |
0.1351 USD |
| 2024-10-28 |
0.1257 USD |
5,155.5877 |
0.1253 USD |
0.1245 USD |
0.1260 USD |
0.1257 USD |
| 2024-10-27 |
0.1282 USD |
9,125.3907 |
0.1300 USD |
0.1270 USD |
0.1301 USD |
0.1301 USD |
| 2024-10-26 |
0.1295 USD |
224,866.6444 |
0.1249 USD |
0.1249 USD |
0.1325 USD |
0.1285 USD |
| 2024-10-25 |
0.1347 USD |
14,771.0063 |
0.1376 USD |
0.1311 USD |
0.1376 USD |
0.1345 USD |
| 2024-10-24 |
0.1394 USD |
21,816.2115 |
0.1398 USD |
0.1367 USD |
0.1411 USD |
0.1401 USD |
| 2024-10-23 |
0.1379 USD |
33,735.7110 |
0.1448 USD |
0.1341 USD |
0.1448 USD |
0.1351 USD |
| 2024-10-22 |
0.1470 USD |
40,676.7615 |
0.1452 USD |
0.1421 USD |
0.1498 USD |
0.1456 USD |
| 2024-10-21 |
0.1450 USD |
21,477.4821 |
0.1509 USD |
0.1421 USD |
0.1509 USD |
0.1428 USD |
| 2024-10-20 |
0.1450 USD |
26,999.2275 |
0.1410 USD |
0.1401 USD |
0.1535 USD |
0.1535 USD |
| 2024-10-19 |
0.1391 USD |
22,366.0906 |
0.1344 USD |
0.1325 USD |
0.1441 USD |
0.1441 USD |
| 2024-10-18 |
0.1307 USD |
9,124.6601 |
0.1284 USD |
0.1277 USD |
0.1347 USD |
0.1347 USD |
| 2024-10-17 |
0.1282 USD |
15,999.1644 |
0.1297 USD |
0.1262 USD |
0.1301 USD |
0.1272 USD |
| 2024-10-16 |
0.1302 USD |
15,409.6441 |
0.1323 USD |
0.1270 USD |
0.1334 USD |
0.1305 USD |