Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.0646 USD |
13,522.8366 |
0.0722 USD |
0.0645 USD |
0.0732 USD |
0.0653 USD |
| 2025-05-22 |
0.0698 USD |
8,382.0481 |
0.0693 USD |
0.0690 USD |
0.0723 USD |
0.0723 USD |
| 2025-05-21 |
0.0672 USD |
16,316.8262 |
0.0676 USD |
0.0654 USD |
0.0697 USD |
0.0681 USD |
| 2025-05-20 |
0.0667 USD |
239.2641 |
0.0681 USD |
0.0649 USD |
0.0688 USD |
0.0649 USD |
| 2025-05-19 |
0.0655 USD |
16,936.1235 |
0.0677 USD |
0.0640 USD |
0.0678 USD |
0.0673 USD |
| 2025-05-18 |
0.0686 USD |
196.3092 |
0.0669 USD |
0.0669 USD |
0.0702 USD |
0.0702 USD |
| 2025-05-17 |
0.0661 USD |
12,709.4955 |
0.0663 USD |
0.0648 USD |
0.0664 USD |
0.0652 USD |
| 2025-05-16 |
0.0667 USD |
18,281.2699 |
0.0693 USD |
0.0668 USD |
0.0713 USD |
0.0668 USD |
| 2025-05-15 |
0.0696 USD |
18,450.0998 |
0.0721 USD |
0.0682 USD |
0.0728 USD |
0.0707 USD |
| 2025-05-14 |
0.0755 USD |
4,123.1975 |
0.0790 USD |
0.0729 USD |
0.0790 USD |
0.0730 USD |
| 2025-05-13 |
0.0739 USD |
11,637.5919 |
0.0719 USD |
0.0691 USD |
0.0795 USD |
0.0795 USD |
| 2025-05-12 |
0.0773 USD |
8,208.8591 |
0.0764 USD |
0.0753 USD |
0.0802 USD |
0.0765 USD |
| 2025-05-11 |
0.0763 USD |
10,595.2657 |
0.0774 USD |
0.0745 USD |
0.0788 USD |
0.0764 USD |
| 2025-05-10 |
0.0692 USD |
18,834.9633 |
0.0683 USD |
0.0678 USD |
0.0714 USD |
0.0712 USD |
| 2025-05-09 |
0.0697 USD |
44,237.1628 |
0.0635 USD |
0.0635 USD |
0.0715 USD |
0.0680 USD |
| 2025-05-08 |
0.0546 USD |
54,757.2229 |
0.0517 USD |
0.0516 USD |
0.0591 USD |
0.0587 USD |
| 2025-05-07 |
0.0509 USD |
5,919.1939 |
0.0509 USD |
0.0498 USD |
0.0517 USD |
0.0498 USD |
| 2025-05-06 |
0.0510 USD |
306.4637 |
0.0519 USD |
0.0505 USD |
0.0519 USD |
0.0512 USD |
| 2025-05-05 |
0.0544 USD |
5,400.2786 |
0.0546 USD |
0.0522 USD |
0.0550 USD |
0.0525 USD |
| 2025-05-04 |
0.0507 USD |
8,768.4018 |
0.0509 USD |
0.0505 USD |
0.0528 USD |
0.0524 USD |
| 2025-05-03 |
0.0550 USD |
21,386.4516 |
0.0572 USD |
0.0549 USD |
0.0572 USD |
0.0552 USD |
| 2025-05-01 |
0.0589 USD |
739.4054 |
0.0579 USD |
0.0578 USD |
0.0595 USD |
0.0591 USD |
| 2025-04-30 |
0.0575 USD |
35,626.9064 |
0.0597 USD |
0.0561 USD |
0.0597 USD |
0.0582 USD |
| 2025-04-29 |
0.0606 USD |
34,832.6679 |
0.0598 USD |
0.0590 USD |
0.0617 USD |
0.0605 USD |
| 2025-04-28 |
0.0582 USD |
903.1432 |
0.0573 USD |
0.0569 USD |
0.0607 USD |
0.0596 USD |
| 2025-04-27 |
0.0594 USD |
1,249.2461 |
0.0618 USD |
0.0575 USD |
0.0624 USD |
0.0575 USD |
| 2025-04-26 |
0.0612 USD |
13,870.4835 |
0.0602 USD |
0.0593 USD |
0.0620 USD |
0.0611 USD |
| 2025-04-25 |
0.0591 USD |
84,596.2880 |
0.0574 USD |
0.0561 USD |
0.0609 USD |
0.0602 USD |
| 2025-04-24 |
0.0547 USD |
31,417.8260 |
0.0555 USD |
0.0538 USD |
0.0560 USD |
0.0559 USD |
| 2025-04-23 |
0.0561 USD |
18,267.5791 |
0.0557 USD |
0.0535 USD |
0.0574 USD |
0.0556 USD |
| 2025-04-22 |
0.0516 USD |
6,032.1327 |
0.0514 USD |
0.0505 USD |
0.0535 USD |
0.0523 USD |
| 2025-04-21 |
0.0513 USD |
11,300.8685 |
0.0507 USD |
0.0507 USD |
0.0532 USD |
0.0517 USD |
| 2025-04-20 |
0.0504 USD |
23,877.3302 |
0.0506 USD |
0.0494 USD |
0.0514 USD |
0.0512 USD |
| 2025-04-19 |
0.0486 USD |
43,499.6964 |
0.0480 USD |
0.0476 USD |
0.0492 USD |
0.0485 USD |
| 2025-04-18 |
0.0486 USD |
5,236.9630 |
0.0486 USD |
0.0477 USD |
0.0492 USD |
0.0482 USD |
| 2025-04-17 |
0.0480 USD |
948.6307 |
0.0472 USD |
0.0468 USD |
0.0492 USD |
0.0485 USD |
| 2025-04-16 |
0.0476 USD |
57,626.0097 |
0.0463 USD |
0.0463 USD |
0.0492 USD |
0.0472 USD |
| 2025-04-15 |
0.0491 USD |
17,773.9993 |
0.0485 USD |
0.0474 USD |
0.0497 USD |
0.0476 USD |
| 2025-04-14 |
0.0523 USD |
5,174.8262 |
0.0517 USD |
0.0509 USD |
0.0530 USD |
0.0516 USD |
| 2025-04-13 |
0.0542 USD |
4,846.7322 |
0.0556 USD |
0.0526 USD |
0.0568 USD |
0.0535 USD |
| 2025-04-12 |
0.0532 USD |
450.3989 |
0.0522 USD |
0.0521 USD |
0.0549 USD |
0.0547 USD |
| 2025-04-11 |
0.0520 USD |
176.5861 |
0.0525 USD |
0.0519 USD |
0.0535 USD |
0.0535 USD |
| 2025-04-10 |
0.0522 USD |
11,925.0187 |
0.0551 USD |
0.0499 USD |
0.0555 USD |
0.0519 USD |
| 2025-04-09 |
0.0540 USD |
5,036.4952 |
0.0484 USD |
0.0472 USD |
0.0562 USD |
0.0562 USD |
| 2025-04-08 |
0.0513 USD |
13,357.4061 |
0.0525 USD |
0.0504 USD |
0.0541 USD |
0.0527 USD |
| 2025-04-07 |
0.0488 USD |
19,832.4253 |
0.0517 USD |
0.0459 USD |
0.0549 USD |
0.0521 USD |
| 2025-04-06 |
0.0533 USD |
141,540.3850 |
0.0597 USD |
0.0509 USD |
0.0600 USD |
0.0509 USD |
| 2025-04-05 |
0.0590 USD |
217.6234 |
0.0594 USD |
0.0583 USD |
0.0596 USD |
0.0583 USD |
| 2025-04-04 |
0.0609 USD |
2,547.2355 |
0.0613 USD |
0.0585 USD |
0.0621 USD |
0.0597 USD |
| 2025-04-03 |
0.0607 USD |
112,098.4532 |
0.0616 USD |
0.0588 USD |
0.0623 USD |
0.0615 USD |