Market [unlinked] / USD
Identifier on Bitfinex: tZKXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-02 |
0.0646 USD |
14,350.3516 |
0.0657 USD |
0.0625 USD |
0.0657 USD |
0.0641 USD |
| 2025-04-01 |
0.0687 USD |
6,148.0811 |
0.0672 USD |
0.0672 USD |
0.0687 USD |
0.0681 USD |
| 2025-03-31 |
0.0669 USD |
1,714.3194 |
0.0673 USD |
0.0657 USD |
0.0673 USD |
0.0659 USD |
| 2025-03-30 |
0.0665 USD |
126.7501 |
0.0665 USD |
0.0665 USD |
0.0665 USD |
0.0665 USD |
| 2025-03-29 |
0.0670 USD |
5,331.7231 |
0.0697 USD |
0.0653 USD |
0.0697 USD |
0.0659 USD |
| 2025-03-28 |
0.0731 USD |
21,370.4113 |
0.0768 USD |
0.0694 USD |
0.0769 USD |
0.0702 USD |
| 2025-03-27 |
0.0785 USD |
12,586.0597 |
0.0780 USD |
0.0766 USD |
0.0801 USD |
0.0769 USD |
| 2025-03-26 |
0.0815 USD |
32,163.5360 |
0.0804 USD |
0.0764 USD |
0.0826 USD |
0.0778 USD |
| 2025-03-25 |
0.0810 USD |
52,505.2366 |
0.0826 USD |
0.0798 USD |
0.0827 USD |
0.0800 USD |
| 2025-03-24 |
0.0809 USD |
17,142.3221 |
0.0803 USD |
0.0789 USD |
0.0830 USD |
0.0815 USD |
| 2025-03-23 |
0.0808 USD |
81,955.4771 |
0.0794 USD |
0.0778 USD |
0.0851 USD |
0.0801 USD |
| 2025-03-22 |
0.0765 USD |
45,940.6741 |
0.0730 USD |
0.0730 USD |
0.0798 USD |
0.0794 USD |
| 2025-03-21 |
0.0710 USD |
19,684.6328 |
0.0716 USD |
0.0697 USD |
0.0723 USD |
0.0721 USD |
| 2025-03-20 |
0.0722 USD |
29,285.4422 |
0.0736 USD |
0.0704 USD |
0.0736 USD |
0.0720 USD |
| 2025-03-19 |
0.0712 USD |
19,336.9682 |
0.0708 USD |
0.0695 USD |
0.0735 USD |
0.0732 USD |
| 2025-03-18 |
0.0700 USD |
15,777.3076 |
0.0711 USD |
0.0677 USD |
0.0711 USD |
0.0683 USD |
| 2025-03-17 |
0.0717 USD |
2,620.9256 |
0.0708 USD |
0.0708 USD |
0.0729 USD |
0.0711 USD |
| 2025-03-16 |
0.0700 USD |
21,964.7887 |
0.0727 USD |
0.0691 USD |
0.0727 USD |
0.0701 USD |
| 2025-03-15 |
0.0729 USD |
5,340.9842 |
0.0731 USD |
0.0710 USD |
0.0733 USD |
0.0733 USD |
| 2025-03-14 |
0.0684 USD |
4,162.8485 |
0.0683 USD |
0.0683 USD |
0.0703 USD |
0.0698 USD |
| 2025-03-13 |
0.0691 USD |
6,575.5569 |
0.0698 USD |
0.0681 USD |
0.0702 USD |
0.0696 USD |
| 2025-03-12 |
0.0702 USD |
17,085.4262 |
0.0692 USD |
0.0678 USD |
0.0703 USD |
0.0700 USD |
| 2025-03-11 |
0.0623 USD |
2,405.4499 |
0.0613 USD |
0.0605 USD |
0.0668 USD |
0.0663 USD |
| 2025-03-10 |
0.0654 USD |
9,001.2064 |
0.0719 USD |
0.0635 USD |
0.0745 USD |
0.0657 USD |
| 2025-03-09 |
0.0761 USD |
22,225.1834 |
0.0800 USD |
0.0698 USD |
0.0801 USD |
0.0698 USD |
| 2025-03-08 |
0.0818 USD |
115.5509 |
0.0824 USD |
0.0824 USD |
0.0824 USD |
0.0824 USD |
| 2025-03-07 |
0.0845 USD |
10,242.6514 |
0.0838 USD |
0.0825 USD |
0.0863 USD |
0.0863 USD |
| 2025-03-06 |
0.0877 USD |
923.7118 |
0.0870 USD |
0.0854 USD |
0.0904 USD |
0.0864 USD |
| 2025-03-05 |
0.0857 USD |
19,159.2040 |
0.0835 USD |
0.0809 USD |
0.0864 USD |
0.0859 USD |
| 2025-03-04 |
0.0822 USD |
515.5785 |
0.0877 USD |
0.0791 USD |
0.0877 USD |
0.0798 USD |
| 2025-03-03 |
0.0890 USD |
17,336.2044 |
0.1033 USD |
0.0873 USD |
0.1063 USD |
0.0873 USD |
| 2025-03-02 |
0.0990 USD |
44,275.8693 |
0.0942 USD |
0.0933 USD |
0.1035 USD |
0.1025 USD |
| 2025-03-01 |
0.0975 USD |
70.1865 |
0.0978 USD |
0.0933 USD |
0.0978 USD |
0.0933 USD |