Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.1197 USD |
1,617.1567 |
0.1272 USD |
0.1196 USD |
0.1275 USD |
0.1197 USD |
| 2024-08-25 |
0.1272 USD |
13,135.6511 |
0.1308 USD |
0.1244 USD |
0.1308 USD |
0.1269 USD |
| 2024-08-24 |
0.1315 USD |
8,163.4648 |
0.1321 USD |
0.1296 USD |
0.1360 USD |
0.1360 USD |
| 2024-08-23 |
0.1236 USD |
15,349.4949 |
0.1232 USD |
0.1212 USD |
0.1347 USD |
0.1347 USD |
| 2024-08-22 |
0.1198 USD |
18,756.8834 |
0.1165 USD |
0.1149 USD |
0.1232 USD |
0.1211 USD |
| 2024-08-21 |
0.1145 USD |
3,856.8681 |
0.1128 USD |
0.1115 USD |
0.1167 USD |
0.1164 USD |
| 2024-08-20 |
0.1093 USD |
13,918.6452 |
0.1119 USD |
0.1096 USD |
0.1141 USD |
0.1111 USD |
| 2024-08-19 |
0.1088 USD |
118,573.5476 |
0.1094 USD |
0.1068 USD |
0.1175 USD |
0.1118 USD |
| 2024-08-18 |
0.1072 USD |
70,070.9624 |
0.1084 USD |
0.1067 USD |
0.1175 USD |
0.1112 USD |
| 2024-08-17 |
0.1072 USD |
686.1474 |
0.1069 USD |
0.1056 USD |
0.1073 USD |
0.1073 USD |
| 2024-08-16 |
0.1027 USD |
5,036.7270 |
0.1068 USD |
0.1020 USD |
0.1080 USD |
0.1037 USD |
| 2024-08-15 |
0.1128 USD |
458.0037 |
0.1129 USD |
0.1115 USD |
0.1129 USD |
0.1115 USD |
| 2024-08-14 |
0.1131 USD |
944.7312 |
0.1133 USD |
0.1117 USD |
0.1133 USD |
0.1130 USD |
| 2024-08-13 |
0.1150 USD |
3,272.8526 |
0.1185 USD |
0.1130 USD |
0.1187 USD |
0.1177 USD |
| 2024-08-12 |
0.1148 USD |
15,055.0452 |
0.1100 USD |
0.1100 USD |
0.1216 USD |
0.1158 USD |
| 2024-08-11 |
0.1156 USD |
345.0849 |
0.1178 USD |
0.1117 USD |
0.1199 USD |
0.1122 USD |
| 2024-08-10 |
0.1176 USD |
1,711.2269 |
0.1151 USD |
0.1151 USD |
0.1191 USD |
0.1177 USD |
| 2024-08-09 |
0.1156 USD |
5,742.1222 |
0.1165 USD |
0.1129 USD |
0.1165 USD |
0.1138 USD |
| 2024-08-08 |
0.0998 USD |
7,309.0770 |
0.0973 USD |
0.0973 USD |
0.1190 USD |
0.1145 USD |
| 2024-08-07 |
0.1020 USD |
16,446.3387 |
0.1032 USD |
0.0978 USD |
0.1069 USD |
0.0978 USD |
| 2024-08-06 |
0.1019 USD |
28,512.9428 |
0.0955 USD |
0.0955 USD |
0.1054 USD |
0.1048 USD |
| 2024-08-05 |
0.0925 USD |
47,127.9948 |
0.1014 USD |
0.0817 USD |
0.1014 USD |
0.0970 USD |
| 2024-08-04 |
0.1089 USD |
35,891.3033 |
0.1143 USD |
0.1076 USD |
0.1151 USD |
0.1087 USD |
| 2024-08-03 |
0.1217 USD |
11,879.7446 |
0.1229 USD |
0.1178 USD |
0.1230 USD |
0.1213 USD |
| 2024-08-02 |
0.1351 USD |
132,067.7349 |
0.1433 USD |
0.1237 USD |
0.1433 USD |
0.1239 USD |
| 2024-08-01 |
0.1346 USD |
24,469.7540 |
0.1429 USD |
0.1300 USD |
0.1429 USD |
0.1354 USD |
| 2024-07-31 |
0.1519 USD |
10,233.9063 |
0.1499 USD |
0.1499 USD |
0.1530 USD |
0.1526 USD |
| 2024-07-30 |
0.1491 USD |
102,924.6733 |
0.1563 USD |
0.1470 USD |
0.1575 USD |
0.1470 USD |
| 2024-07-29 |
0.1610 USD |
115,855.3147 |
0.1608 USD |
0.1541 USD |
0.1632 USD |
0.1541 USD |
| 2024-07-28 |
0.1577 USD |
3,349.6518 |
0.1603 USD |
0.1562 USD |
0.1603 USD |
0.1602 USD |
| 2024-07-27 |
0.1620 USD |
115,098.1490 |
0.1601 USD |
0.1567 USD |
0.1637 USD |
0.1624 USD |
| 2024-07-26 |
0.1598 USD |
117,214.4266 |
0.1581 USD |
0.1579 USD |
0.1615 USD |
0.1607 USD |
| 2024-07-25 |
0.1583 USD |
32,732.7452 |
0.1677 USD |
0.1509 USD |
0.1677 USD |
0.1561 USD |
| 2024-07-24 |
0.1718 USD |
74,044.3289 |
0.1800 USD |
0.1653 USD |
0.1800 USD |
0.1677 USD |
| 2024-07-23 |
0.1865 USD |
56,211.7824 |
0.1819 USD |
0.1760 USD |
0.1938 USD |
0.1775 USD |
| 2024-07-22 |
0.1911 USD |
42,095.6529 |
0.1984 USD |
0.1840 USD |
0.2024 USD |
0.1867 USD |
| 2024-07-21 |
0.1942 USD |
47,324.6387 |
0.1890 USD |
0.1837 USD |
0.2025 USD |
0.1939 USD |
| 2024-07-20 |
0.1831 USD |
42,822.4540 |
0.1758 USD |
0.1758 USD |
0.1933 USD |
0.1900 USD |
| 2024-07-19 |
0.1744 USD |
70,893.1498 |
0.1637 USD |
0.1637 USD |
0.1848 USD |
0.1786 USD |
| 2024-07-18 |
0.1704 USD |
117.8730 |
0.1704 USD |
0.1704 USD |
0.1713 USD |
0.1713 USD |
| 2024-07-17 |
0.1753 USD |
10,847.9916 |
0.1765 USD |
0.1662 USD |
0.1806 USD |
0.1714 USD |
| 2024-07-16 |
0.1688 USD |
6,438.9319 |
0.1738 USD |
0.1646 USD |
0.1748 USD |
0.1734 USD |
| 2024-07-15 |
0.1677 USD |
16,955.7806 |
0.1663 USD |
0.1644 USD |
0.1719 USD |
0.1719 USD |
| 2024-07-14 |
0.1588 USD |
10,714.2524 |
0.1600 USD |
0.1575 USD |
0.1640 USD |
0.1639 USD |
| 2024-07-13 |
0.1583 USD |
12,212.0825 |
0.1588 USD |
0.1535 USD |
0.1608 USD |
0.1535 USD |
| 2024-07-12 |
0.1531 USD |
18,318.9691 |
0.1532 USD |
0.1485 USD |
0.1575 USD |
0.1571 USD |
| 2024-07-11 |
0.1638 USD |
20,988.1214 |
0.1603 USD |
0.1592 USD |
0.1713 USD |
0.1592 USD |
| 2024-07-10 |
0.1616 USD |
19,334.6682 |
0.1550 USD |
0.1550 USD |
0.1659 USD |
0.1631 USD |
| 2024-07-09 |
0.1499 USD |
38,688.8483 |
0.1457 USD |
0.1457 USD |
0.1527 USD |
0.1506 USD |
| 2024-07-08 |
0.1534 USD |
36,681.2205 |
0.1471 USD |
0.1408 USD |
0.1583 USD |
0.1480 USD |