Identifier on Bitfinex: tZKXUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.0664 USDT |
167.2772 |
0.0672 USDT |
0.0660 USDT |
0.0672 USDT |
0.0667 USDT |
| 2025-05-20 |
0.0671 USDT |
557.5841 |
0.0685 USDT |
0.0656 USDT |
0.0685 USDT |
0.0663 USDT |
| 2025-05-19 |
0.0650 USDT |
9,778.6444 |
0.0678 USDT |
0.0640 USDT |
0.0678 USDT |
0.0672 USDT |
| 2025-05-18 |
0.0682 USDT |
6,150.4519 |
0.0674 USDT |
0.0674 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-05-17 |
0.0660 USDT |
18,848.4542 |
0.0659 USDT |
0.0648 USDT |
0.0664 USDT |
0.0652 USDT |
| 2025-05-16 |
0.0687 USDT |
24,547.8634 |
0.0695 USDT |
0.0666 USDT |
0.0714 USDT |
0.0668 USDT |
| 2025-05-15 |
0.0693 USDT |
17,847.7380 |
0.0722 USDT |
0.0684 USDT |
0.0726 USDT |
0.0697 USDT |
| 2025-05-14 |
0.0750 USDT |
10,856.2193 |
0.0786 USDT |
0.0727 USDT |
0.0786 USDT |
0.0728 USDT |
| 2025-05-13 |
0.0752 USDT |
20,671.5183 |
0.0737 USDT |
0.0694 USDT |
0.0807 USDT |
0.0792 USDT |
| 2025-05-12 |
0.0767 USDT |
6,230.9686 |
0.0764 USDT |
0.0753 USDT |
0.0793 USDT |
0.0766 USDT |
| 2025-05-11 |
0.0774 USDT |
26,855.0664 |
0.0774 USDT |
0.0743 USDT |
0.0796 USDT |
0.0762 USDT |
| 2025-05-10 |
0.0698 USDT |
24,537.9402 |
0.0703 USDT |
0.0683 USDT |
0.0720 USDT |
0.0720 USDT |
| 2025-05-09 |
0.0703 USDT |
47,941.5280 |
0.0668 USDT |
0.0668 USDT |
0.0716 USDT |
0.0679 USDT |
| 2025-05-08 |
0.0552 USDT |
17,222.4876 |
0.0517 USDT |
0.0517 USDT |
0.0589 USDT |
0.0589 USDT |
| 2025-05-07 |
0.0508 USDT |
7,437.2135 |
0.0512 USDT |
0.0496 USDT |
0.0515 USDT |
0.0500 USDT |
| 2025-05-06 |
0.0506 USDT |
2,447.1283 |
0.0521 USDT |
0.0504 USDT |
0.0521 USDT |
0.0507 USDT |
| 2025-05-05 |
0.0534 USDT |
837.4430 |
0.0543 USDT |
0.0522 USDT |
0.0545 USDT |
0.0524 USDT |
| 2025-05-04 |
0.0506 USDT |
6,080.9773 |
0.0505 USDT |
0.0505 USDT |
0.0521 USDT |
0.0520 USDT |
| 2025-05-03 |
0.0533 USDT |
69,693.5980 |
0.0572 USDT |
0.0508 USDT |
0.0572 USDT |
0.0508 USDT |
| 2025-05-02 |
0.0577 USDT |
321.0731 |
0.0592 USDT |
0.0572 USDT |
0.0592 USDT |
0.0572 USDT |
| 2025-05-01 |
0.0584 USDT |
316.3798 |
0.0577 USDT |
0.0577 USDT |
0.0592 USDT |
0.0583 USDT |
| 2025-04-30 |
0.0572 USDT |
34,276.4666 |
0.0585 USDT |
0.0563 USDT |
0.0590 USDT |
0.0575 USDT |
| 2025-04-29 |
0.0607 USDT |
21,548.5409 |
0.0595 USDT |
0.0595 USDT |
0.0616 USDT |
0.0609 USDT |
| 2025-04-28 |
0.0588 USDT |
1,304.6652 |
0.0578 USDT |
0.0572 USDT |
0.0604 USDT |
0.0592 USDT |
| 2025-04-27 |
0.0591 USDT |
7,269.3010 |
0.0598 USDT |
0.0574 USDT |
0.0598 USDT |
0.0580 USDT |
| 2025-04-26 |
0.0600 USDT |
20,795.2071 |
0.0600 USDT |
0.0592 USDT |
0.0619 USDT |
0.0606 USDT |
| 2025-04-25 |
0.0591 USDT |
64,880.9758 |
0.0571 USDT |
0.0568 USDT |
0.0606 USDT |
0.0594 USDT |
| 2025-04-24 |
0.0549 USDT |
34,742.3755 |
0.0553 USDT |
0.0540 USDT |
0.0560 USDT |
0.0560 USDT |
| 2025-04-23 |
0.0570 USDT |
7,901.5882 |
0.0559 USDT |
0.0558 USDT |
0.0571 USDT |
0.0563 USDT |
| 2025-04-22 |
0.0521 USDT |
194.5255 |
0.0517 USDT |
0.0512 USDT |
0.0524 USDT |
0.0522 USDT |
| 2025-04-21 |
0.0521 USDT |
1,453.9869 |
0.0517 USDT |
0.0513 USDT |
0.0530 USDT |
0.0520 USDT |
| 2025-04-20 |
0.0503 USDT |
19,441.8790 |
0.0504 USDT |
0.0498 USDT |
0.0510 USDT |
0.0508 USDT |
| 2025-04-19 |
0.0487 USDT |
23,296.0290 |
0.0480 USDT |
0.0474 USDT |
0.0488 USDT |
0.0484 USDT |
| 2025-04-18 |
0.0487 USDT |
3,306.3941 |
0.0487 USDT |
0.0478 USDT |
0.0490 USDT |
0.0481 USDT |
| 2025-04-17 |
0.0486 USDT |
8,520.6691 |
0.0472 USDT |
0.0470 USDT |
0.0490 USDT |
0.0489 USDT |
| 2025-04-16 |
0.0479 USDT |
29,221.2095 |
0.0465 USDT |
0.0463 USDT |
0.0488 USDT |
0.0475 USDT |
| 2025-04-15 |
0.0492 USDT |
14,008.7056 |
0.0489 USDT |
0.0477 USDT |
0.0495 USDT |
0.0477 USDT |
| 2025-04-14 |
0.0523 USDT |
3,842.3236 |
0.0523 USDT |
0.0512 USDT |
0.0529 USDT |
0.0525 USDT |
| 2025-04-13 |
0.0545 USDT |
10,811.3163 |
0.0535 USDT |
0.0530 USDT |
0.0566 USDT |
0.0539 USDT |
| 2025-04-12 |
0.0534 USDT |
894.0021 |
0.0525 USDT |
0.0524 USDT |
0.0544 USDT |
0.0543 USDT |
| 2025-04-11 |
0.0525 USDT |
814.1596 |
0.0524 USDT |
0.0519 USDT |
0.0531 USDT |
0.0527 USDT |
| 2025-04-10 |
0.0513 USDT |
10,594.2760 |
0.0555 USDT |
0.0502 USDT |
0.0555 USDT |
0.0522 USDT |
| 2025-04-09 |
0.0559 USDT |
117,070.9460 |
0.0492 USDT |
0.0471 USDT |
0.0564 USDT |
0.0562 USDT |
| 2025-04-08 |
0.0508 USDT |
67,418.1822 |
0.0525 USDT |
0.0506 USDT |
0.0527 USDT |
0.0525 USDT |
| 2025-04-07 |
0.0490 USDT |
39,200.5944 |
0.0527 USDT |
0.0465 USDT |
0.0527 USDT |
0.0524 USDT |
| 2025-04-06 |
0.0550 USDT |
10,384.5813 |
0.0600 USDT |
0.0519 USDT |
0.0600 USDT |
0.0521 USDT |
| 2025-04-05 |
0.0593 USDT |
101.2367 |
0.0595 USDT |
0.0591 USDT |
0.0600 USDT |
0.0591 USDT |
| 2025-04-04 |
0.0608 USDT |
1,986.7416 |
0.0610 USDT |
0.0593 USDT |
0.0618 USDT |
0.0599 USDT |
| 2025-04-03 |
0.0586 USDT |
8,711.6308 |
0.0616 USDT |
0.0582 USDT |
0.0623 USDT |
0.0615 USDT |
| 2025-04-02 |
0.0645 USDT |
7,075.9074 |
0.0644 USDT |
0.0630 USDT |
0.0657 USDT |
0.0649 USDT |