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