Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-07 |
0.1597 USD |
63,624.7208 |
0.1648 USD |
0.1508 USD |
0.1660 USD |
0.1515 USD |
| 2024-07-06 |
0.1636 USD |
35,780.1168 |
0.1517 USD |
0.1502 USD |
0.1699 USD |
0.1662 USD |
| 2024-07-05 |
0.1412 USD |
28,588.4597 |
0.1427 USD |
0.1282 USD |
0.1516 USD |
0.1493 USD |
| 2024-07-04 |
0.1682 USD |
77,837.4546 |
0.1821 USD |
0.1524 USD |
0.1821 USD |
0.1524 USD |
| 2024-07-03 |
0.1846 USD |
31,365.9394 |
0.1857 USD |
0.1773 USD |
0.1905 USD |
0.1831 USD |
| 2024-07-02 |
0.1791 USD |
7,867.7482 |
0.1782 USD |
0.1776 USD |
0.1815 USD |
0.1790 USD |
| 2024-07-01 |
0.1860 USD |
45,687.8992 |
0.1778 USD |
0.1740 USD |
0.1929 USD |
0.1903 USD |
| 2024-06-30 |
0.1752 USD |
1,777,938.6088 |
0.1627 USD |
0.1607 USD |
0.1839 USD |
0.1758 USD |
| 2024-06-29 |
0.1684 USD |
7,435.2558 |
0.1666 USD |
0.1666 USD |
0.1720 USD |
0.1694 USD |
| 2024-06-28 |
0.1651 USD |
35,182.3371 |
0.1623 USD |
0.1588 USD |
0.1713 USD |
0.1628 USD |
| 2024-06-27 |
0.1595 USD |
20,035.0548 |
0.1570 USD |
0.1569 USD |
0.1620 USD |
0.1620 USD |
| 2024-06-26 |
0.1596 USD |
137,893.4491 |
0.1677 USD |
0.1600 USD |
0.1689 USD |
0.1600 USD |
| 2024-06-25 |
0.1677 USD |
73,587.0698 |
0.1701 USD |
0.1617 USD |
0.1765 USD |
0.1752 USD |
| 2024-06-24 |
0.1683 USD |
99,859.8206 |
0.1689 USD |
0.1542 USD |
0.1692 USD |
0.1692 USD |
| 2024-06-23 |
0.1786 USD |
15,794.7798 |
0.1820 USD |
0.1675 USD |
0.1863 USD |
0.1693 USD |
| 2024-06-22 |
0.1872 USD |
392,129.2790 |
0.2500 USD |
0.1805 USD |
0.2500 USD |
0.1844 USD |
| 2024-06-21 |
0.1899 USD |
868,997.0130 |
0.1960 USD |
0.1805 USD |
0.2040 USD |
0.1870 USD |
| 2024-06-20 |
0.2016 USD |
1,164,482.1509 |
0.2260 USD |
0.1916 USD |
0.2260 USD |
0.2008 USD |
| 2024-06-19 |
0.2268 USD |
395,532.1080 |
0.2353 USD |
0.2165 USD |
0.2383 USD |
0.2220 USD |
| 2024-06-18 |
0.2074 USD |
102,578.4943 |
0.2028 USD |
0.1912 USD |
0.2317 USD |
0.2037 USD |
| 2024-06-17 |
0.2342 USD |
68,931.0065 |
0.2761 USD |
0.2109 USD |
0.2761 USD |
0.2166 USD |