Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-09-07 |
0.1027 USD |
14,842.8950 |
0.0997 USD |
0.0997 USD |
0.1046 USD |
0.1043 USD |
2024-09-06 |
0.1005 USD |
48,713.9078 |
0.1012 USD |
0.0957 USD |
0.1070 USD |
0.0987 USD |
2024-09-05 |
0.1017 USD |
979.8228 |
0.1040 USD |
0.1007 USD |
0.1044 USD |
0.1010 USD |
2024-09-04 |
0.0949 USD |
7,118.0043 |
0.0949 USD |
0.0931 USD |
0.1056 USD |
0.1049 USD |
2024-09-03 |
0.1020 USD |
1,570.8582 |
0.1030 USD |
0.1006 USD |
0.1030 USD |
0.1011 USD |
2024-09-02 |
0.1037 USD |
400.5198 |
0.1005 USD |
0.0986 USD |
0.1075 USD |
0.1072 USD |
2024-09-01 |
0.1033 USD |
1,909.3707 |
0.1044 USD |
0.1010 USD |
0.1050 USD |
0.1040 USD |
2024-08-31 |
0.1051 USD |
4,932.0849 |
0.1081 USD |
0.1035 USD |
0.1082 USD |
0.1045 USD |
2024-08-30 |
0.1074 USD |
22,004.2020 |
0.1087 USD |
0.1037 USD |
0.1102 USD |
0.1058 USD |
2024-08-29 |
0.1098 USD |
10,440.8504 |
0.1100 USD |
0.1100 USD |
0.1157 USD |
0.1146 USD |
2024-08-28 |
0.1099 USD |
15,560.7492 |
0.1124 USD |
0.1049 USD |
0.1124 USD |
0.1062 USD |
2024-08-27 |
0.1212 USD |
14,568.4248 |
0.1216 USD |
0.1144 USD |
0.1240 USD |
0.1144 USD |