Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0396 USD |
3,214.7615 |
0.0389 USD |
0.0389 USD |
0.0398 USD |
0.0393 USD |
| 2025-06-22 |
0.0380 USD |
1,520.5593 |
0.0383 USD |
0.0373 USD |
0.0384 USD |
0.0384 USD |
| 2025-06-21 |
0.0432 USD |
188.8846 |
0.0432 USD |
0.0432 USD |
0.0432 USD |
0.0432 USD |
| 2025-06-20 |
0.0452 USD |
2,157.7282 |
0.0453 USD |
0.0442 USD |
0.0453 USD |
0.0442 USD |
| 2025-06-19 |
0.0456 USD |
89.0510 |
0.0456 USD |
0.0456 USD |
0.0456 USD |
0.0456 USD |
| 2025-06-18 |
0.0470 USD |
1,187.9921 |
0.0471 USD |
0.0467 USD |
0.0471 USD |
0.0467 USD |
| 2025-06-17 |
0.0481 USD |
4,489.6293 |
0.0487 USD |
0.0471 USD |
0.0509 USD |
0.0483 USD |
| 2025-06-16 |
0.0512 USD |
12,626.5783 |
0.0496 USD |
0.0496 USD |
0.0517 USD |
0.0517 USD |
| 2025-06-15 |
0.0501 USD |
515.3094 |
0.0513 USD |
0.0491 USD |
0.0518 USD |
0.0491 USD |
| 2025-06-14 |
0.0515 USD |
17,727.7766 |
0.0506 USD |
0.0506 USD |
0.0528 USD |
0.0509 USD |
| 2025-06-13 |
0.0488 USD |
9,671.8199 |
0.0516 USD |
0.0478 USD |
0.0516 USD |
0.0490 USD |
| 2025-06-12 |
0.0555 USD |
12,127.3105 |
0.0542 USD |
0.0534 USD |
0.0558 USD |
0.0549 USD |
| 2025-06-11 |
0.0568 USD |
21,514.7112 |
0.0565 USD |
0.0545 USD |
0.0583 USD |
0.0545 USD |
| 2025-06-10 |
0.0558 USD |
157.9773 |
0.0569 USD |
0.0557 USD |
0.0574 USD |
0.0557 USD |
| 2025-06-09 |
0.0541 USD |
4,705.7617 |
0.0527 USD |
0.0523 USD |
0.0550 USD |
0.0548 USD |
| 2025-06-08 |
0.0524 USD |
15,577.3270 |
0.0540 USD |
0.0517 USD |
0.0540 USD |
0.0534 USD |
| 2025-06-07 |
0.0544 USD |
68.6805 |
0.0543 USD |
0.0542 USD |
0.0550 USD |
0.0549 USD |
| 2025-06-06 |
0.0539 USD |
4,801.0050 |
0.0516 USD |
0.0516 USD |
0.0566 USD |
0.0538 USD |
| 2025-06-05 |
0.0547 USD |
32,827.7376 |
0.0577 USD |
0.0512 USD |
0.0577 USD |
0.0515 USD |
| 2025-06-04 |
0.0591 USD |
3,885.1308 |
0.0594 USD |
0.0577 USD |
0.0600 USD |
0.0578 USD |
| 2025-06-03 |
0.0577 USD |
17,251.2753 |
0.0555 USD |
0.0554 USD |
0.0593 USD |
0.0588 USD |
| 2025-06-02 |
0.0535 USD |
5,391.5942 |
0.0546 USD |
0.0523 USD |
0.0554 USD |
0.0554 USD |
| 2025-06-01 |
0.0528 USD |
27,818.9214 |
0.0533 USD |
0.0516 USD |
0.0541 USD |
0.0535 USD |
| 2025-05-31 |
0.0517 USD |
6,560.5193 |
0.0516 USD |
0.0502 USD |
0.0535 USD |
0.0535 USD |
| 2025-05-30 |
0.0572 USD |
24,056.7273 |
0.0597 USD |
0.0545 USD |
0.0597 USD |
0.0562 USD |
| 2025-05-29 |
0.0611 USD |
17,626.1835 |
0.0619 USD |
0.0596 USD |
0.0650 USD |
0.0616 USD |
| 2025-05-28 |
0.0633 USD |
8,856.7523 |
0.0625 USD |
0.0587 USD |
0.0641 USD |
0.0615 USD |
| 2025-05-27 |
0.0611 USD |
1,610.2347 |
0.0608 USD |
0.0593 USD |
0.0637 USD |
0.0634 USD |
| 2025-05-26 |
0.0625 USD |
2,222.4816 |
0.0628 USD |
0.0610 USD |
0.0646 USD |
0.0614 USD |
| 2025-05-25 |
0.0614 USD |
2,575.5804 |
0.0623 USD |
0.0606 USD |
0.0623 USD |
0.0607 USD |
| 2025-05-24 |
0.0636 USD |
996.3381 |
0.0627 USD |
0.0627 USD |
0.0648 USD |
0.0631 USD |
| 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 |