Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.2014 USD |
209.8977 |
0.2010 USD |
0.1966 USD |
0.2027 USD |
0.2027 USD |
| 2025-01-07 |
0.2150 USD |
2,479.4731 |
0.2245 USD |
0.2087 USD |
0.2246 USD |
0.2087 USD |
| 2025-01-06 |
0.2239 USD |
9,942.6332 |
0.2118 USD |
0.2103 USD |
0.2267 USD |
0.2238 USD |
| 2025-01-05 |
0.2101 USD |
8,180.8096 |
0.2131 USD |
0.2071 USD |
0.2138 USD |
0.2112 USD |
| 2025-01-04 |
0.2143 USD |
39,503.6723 |
0.2129 USD |
0.2090 USD |
0.2162 USD |
0.2119 USD |
| 2025-01-03 |
0.2025 USD |
8,300.4108 |
0.2014 USD |
0.1981 USD |
0.2100 USD |
0.2100 USD |
| 2025-01-02 |
0.2025 USD |
13,200.4539 |
0.1960 USD |
0.1960 USD |
0.2052 USD |
0.2012 USD |
| 2025-01-01 |
0.1846 USD |
6,482.4483 |
0.1856 USD |
0.1816 USD |
0.2178 USD |
0.1946 USD |
| 2024-12-31 |
0.1869 USD |
4,227.6582 |
0.1898 USD |
0.1830 USD |
0.1906 USD |
0.1864 USD |
| 2024-12-30 |
0.1933 USD |
11,953.6643 |
0.1944 USD |
0.1880 USD |
0.1992 USD |
0.1921 USD |
| 2024-12-29 |
0.1954 USD |
1,984.1024 |
0.2003 USD |
0.1896 USD |
0.2003 USD |
0.1896 USD |
| 2024-12-28 |
0.2014 USD |
4,186.0841 |
0.1927 USD |
0.1883 USD |
0.2052 USD |
0.2010 USD |
| 2024-12-27 |
0.1962 USD |
14,686.0467 |
0.1956 USD |
0.1928 USD |
0.2057 USD |
0.1933 USD |
| 2024-12-26 |
0.1937 USD |
2,779.4728 |
0.2097 USD |
0.1911 USD |
0.2097 USD |
0.1943 USD |
| 2024-12-25 |
0.2076 USD |
981.6416 |
0.2050 USD |
0.2039 USD |
0.2130 USD |
0.2086 USD |
| 2024-12-24 |
0.2030 USD |
7,672.2496 |
0.1996 USD |
0.1958 USD |
0.2104 USD |
0.2046 USD |
| 2024-12-23 |
0.1791 USD |
2,581.2874 |
0.1731 USD |
0.1721 USD |
0.1818 USD |
0.1801 USD |
| 2024-12-22 |
0.1706 USD |
7,705.7902 |
0.1759 USD |
0.1706 USD |
0.1759 USD |
0.1738 USD |
| 2024-12-21 |
0.1845 USD |
4,203.7324 |
0.1877 USD |
0.1734 USD |
0.1985 USD |
0.1748 USD |
| 2024-12-20 |
0.1758 USD |
14,277.0027 |
0.1723 USD |
0.1552 USD |
0.1877 USD |
0.1865 USD |
| 2024-12-19 |
0.1836 USD |
28,453.2013 |
0.1960 USD |
0.1673 USD |
0.2054 USD |
0.1785 USD |
| 2024-12-18 |
0.2100 USD |
2,955.9779 |
0.2083 USD |
0.2044 USD |
0.2111 USD |
0.2094 USD |
| 2024-12-17 |
0.2191 USD |
15,534.1390 |
0.2228 USD |
0.2111 USD |
0.2274 USD |
0.2142 USD |
| 2024-12-16 |
0.2192 USD |
36,180.6839 |
0.2334 USD |
0.2140 USD |
0.2402 USD |
0.2259 USD |
| 2024-12-15 |
0.2257 USD |
1,089.8062 |
0.2252 USD |
0.2165 USD |
0.2312 USD |
0.2297 USD |
| 2024-12-14 |
0.2253 USD |
3,194.0015 |
0.2334 USD |
0.2188 USD |
0.2334 USD |
0.2193 USD |
| 2024-12-13 |
0.2311 USD |
1,034.1720 |
0.2281 USD |
0.2281 USD |
0.2360 USD |
0.2303 USD |
| 2024-12-12 |
0.2423 USD |
9,331.7791 |
0.2379 USD |
0.2356 USD |
0.2447 USD |
0.2389 USD |
| 2024-12-11 |
0.2304 USD |
17,160.3387 |
0.2174 USD |
0.2108 USD |
0.2447 USD |
0.2380 USD |
| 2024-12-10 |
0.2064 USD |
73,176.8660 |
0.2176 USD |
0.1995 USD |
0.2250 USD |
0.2189 USD |
| 2024-12-09 |
0.2369 USD |
13,224.6742 |
0.2529 USD |
0.2279 USD |
0.2529 USD |
0.2317 USD |
| 2024-12-08 |
0.2567 USD |
41,065.5131 |
0.2616 USD |
0.2477 USD |
0.2627 USD |
0.2560 USD |
| 2024-12-07 |
0.2628 USD |
13,080.9184 |
0.2556 USD |
0.2556 USD |
0.2718 USD |
0.2646 USD |
| 2024-12-06 |
0.2521 USD |
43,823.6518 |
0.2283 USD |
0.2283 USD |
0.2718 USD |
0.2640 USD |
| 2024-12-05 |
0.2222 USD |
20,481.6982 |
0.2229 USD |
0.1602 USD |
0.2391 USD |
0.2362 USD |
| 2024-12-04 |
0.2334 USD |
28,088.8767 |
0.2248 USD |
0.2244 USD |
0.2438 USD |
0.2332 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 |