Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |