Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-27 |
0.1282 USD |
9,100.2428 |
0.1300 USD |
0.1270 USD |
0.1300 USD |
0.1270 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 |
| 2024-10-15 |
0.1338 USD |
15,832.8067 |
0.1387 USD |
0.1300 USD |
0.1397 USD |
0.1326 USD |
| 2024-10-14 |
0.1338 USD |
15,539.3586 |
0.1295 USD |
0.1295 USD |
0.1377 USD |
0.1372 USD |
| 2024-10-13 |
0.1299 USD |
40,802.6638 |
0.1337 USD |
0.1275 USD |
0.1338 USD |
0.1291 USD |
| 2024-10-12 |
0.1326 USD |
9,431.2992 |
0.1320 USD |
0.1306 USD |
0.1360 USD |
0.1322 USD |
| 2024-10-11 |
0.1299 USD |
20,453.8459 |
0.1254 USD |
0.1254 USD |
0.1332 USD |
0.1324 USD |
| 2024-10-10 |
0.1203 USD |
18,410.7355 |
0.1204 USD |
0.1179 USD |
0.1236 USD |
0.1192 USD |
| 2024-10-09 |
0.1271 USD |
11,967.2583 |
0.1266 USD |
0.1255 USD |
0.1293 USD |
0.1256 USD |
| 2024-10-08 |
0.1298 USD |
12,366.0742 |
0.1321 USD |
0.1262 USD |
0.1325 USD |
0.1270 USD |
| 2024-10-07 |
0.1330 USD |
21,880.1823 |
0.1338 USD |
0.1282 USD |
0.1357 USD |
0.1350 USD |
| 2024-10-06 |
0.1266 USD |
6,995.2069 |
0.1246 USD |
0.1241 USD |
0.1294 USD |
0.1294 USD |
| 2024-10-05 |
0.1276 USD |
16,398.0464 |
0.1289 USD |
0.1226 USD |
0.1320 USD |
0.1241 USD |
| 2024-10-04 |
0.1288 USD |
16,244.1544 |
0.1192 USD |
0.1191 USD |
0.1293 USD |
0.1279 USD |
| 2024-10-03 |
0.1246 USD |
35,520.2401 |
0.1264 USD |
0.1161 USD |
0.1289 USD |
0.1168 USD |
| 2024-10-02 |
0.1314 USD |
45,757.8981 |
0.1231 USD |
0.1231 USD |
0.1334 USD |
0.1320 USD |
| 2024-10-01 |
0.1332 USD |
18,434.9271 |
0.1411 USD |
0.1183 USD |
0.1411 USD |
0.1223 USD |
| 2024-09-30 |
0.1426 USD |
38,544.0027 |
0.1475 USD |
0.1395 USD |
0.1475 USD |
0.1406 USD |
| 2024-09-29 |
0.1448 USD |
7,282.8763 |
0.1446 USD |
0.1417 USD |
0.1497 USD |
0.1495 USD |
| 2024-09-28 |
0.1455 USD |
11,147.1834 |
0.1514 USD |
0.1425 USD |
0.1531 USD |
0.1451 USD |
| 2024-09-27 |
0.1486 USD |
22,107.0351 |
0.1442 USD |
0.1430 USD |
0.1535 USD |
0.1518 USD |
| 2024-09-26 |
0.1380 USD |
21,326.6395 |
0.1306 USD |
0.1298 USD |
0.1452 USD |
0.1447 USD |
| 2024-09-25 |
0.1363 USD |
21,498.6198 |
0.1342 USD |
0.1329 USD |
0.1399 USD |
0.1366 USD |
| 2024-09-24 |
0.1262 USD |
22,588.1577 |
0.1213 USD |
0.1213 USD |
0.1343 USD |
0.1317 USD |
| 2024-09-23 |
0.1258 USD |
2,558.6659 |
0.1210 USD |
0.1210 USD |
0.1275 USD |
0.1251 USD |
| 2024-09-22 |
0.1248 USD |
2,674.3547 |
0.1262 USD |
0.1201 USD |
0.1262 USD |
0.1208 USD |
| 2024-09-21 |
0.1236 USD |
6,069.2223 |
0.1230 USD |
0.1230 USD |
0.1247 USD |
0.1247 USD |
| 2024-09-20 |
0.1232 USD |
7,447.0819 |
0.1212 USD |
0.1201 USD |
0.1263 USD |
0.1203 USD |
| 2024-09-19 |
0.1231 USD |
7,268.3254 |
0.1183 USD |
0.1183 USD |
0.1247 USD |
0.1230 USD |
| 2024-09-18 |
0.1131 USD |
37,817.0903 |
0.1110 USD |
0.1070 USD |
0.1153 USD |
0.1122 USD |
| 2024-09-17 |
0.1118 USD |
7,435.8441 |
0.1070 USD |
0.1070 USD |
0.1139 USD |
0.1127 USD |
| 2024-09-16 |
0.1079 USD |
359.2351 |
0.1079 USD |
0.1079 USD |
0.1079 USD |
0.1079 USD |
| 2024-09-15 |
0.1144 USD |
4,453.2251 |
0.1156 USD |
0.1127 USD |
0.1156 USD |
0.1127 USD |
| 2024-09-14 |
0.1177 USD |
498.8000 |
0.1177 USD |
0.1177 USD |
0.1177 USD |
0.1177 USD |
| 2024-09-13 |
0.1173 USD |
5,264.3858 |
0.1147 USD |
0.1144 USD |
0.1179 USD |
0.1176 USD |
| 2024-09-12 |
0.1125 USD |
8,221.1588 |
0.1086 USD |
0.1086 USD |
0.1150 USD |
0.1143 USD |
| 2024-09-11 |
0.1093 USD |
8,666.5483 |
0.1101 USD |
0.1076 USD |
0.1106 USD |
0.1092 USD |
| 2024-09-10 |
0.1113 USD |
3,669.8576 |
0.1107 USD |
0.1097 USD |
0.1119 USD |
0.1118 USD |
| 2024-09-09 |
0.1073 USD |
5,774.8481 |
0.1057 USD |
0.1057 USD |
0.1125 USD |
0.1125 USD |
| 2024-09-08 |
0.1045 USD |
19,812.6348 |
0.1057 USD |
0.1020 USD |
0.1065 USD |
0.1026 USD |