Identifier on Bitfinex: tZKXUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
0.0672 USDT |
986.9861 |
0.0674 USDT |
0.0666 USDT |
0.0680 USDT |
0.0666 USDT |
| 2025-03-31 |
0.0662 USDT |
721.6816 |
0.0675 USDT |
0.0656 USDT |
0.0675 USDT |
0.0664 USDT |
| 2025-03-30 |
0.0662 USDT |
192.0688 |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
| 2025-03-29 |
0.0671 USDT |
3,300.5451 |
0.0708 USDT |
0.0648 USDT |
0.0714 USDT |
0.0654 USDT |
| 2025-03-28 |
0.0724 USDT |
22,335.7046 |
0.0768 USDT |
0.0701 USDT |
0.0775 USDT |
0.0703 USDT |
| 2025-03-27 |
0.0775 USDT |
4,594.5043 |
0.0779 USDT |
0.0764 USDT |
0.0795 USDT |
0.0775 USDT |
| 2025-03-26 |
0.0790 USDT |
2,058.1045 |
0.0811 USDT |
0.0771 USDT |
0.0823 USDT |
0.0780 USDT |
| 2025-03-25 |
0.0809 USDT |
15,730.1988 |
0.0815 USDT |
0.0795 USDT |
0.0818 USDT |
0.0807 USDT |
| 2025-03-24 |
0.0803 USDT |
14,109.1519 |
0.0787 USDT |
0.0787 USDT |
0.0831 USDT |
0.0823 USDT |
| 2025-03-23 |
0.0806 USDT |
75,123.1568 |
0.0788 USDT |
0.0779 USDT |
0.0848 USDT |
0.0805 USDT |
| 2025-03-22 |
0.0787 USDT |
23,879.7017 |
0.0736 USDT |
0.0734 USDT |
0.0806 USDT |
0.0801 USDT |
| 2025-03-21 |
0.0713 USDT |
6,639.2990 |
0.0717 USDT |
0.0698 USDT |
0.0718 USDT |
0.0712 USDT |
| 2025-03-20 |
0.0715 USDT |
2,018.2577 |
0.0733 USDT |
0.0704 USDT |
0.0733 USDT |
0.0719 USDT |
| 2025-03-19 |
0.0703 USDT |
7,950.2311 |
0.0705 USDT |
0.0694 USDT |
0.0738 USDT |
0.0730 USDT |
| 2025-03-18 |
0.0703 USDT |
9,380.6939 |
0.0713 USDT |
0.0676 USDT |
0.0713 USDT |
0.0677 USDT |
| 2025-03-17 |
0.0722 USDT |
6,186.4901 |
0.0718 USDT |
0.0716 USDT |
0.0730 USDT |
0.0723 USDT |
| 2025-03-16 |
0.0698 USDT |
2,601.0453 |
0.0726 USDT |
0.0687 USDT |
0.0730 USDT |
0.0699 USDT |
| 2025-03-15 |
0.0715 USDT |
12,303.5155 |
0.0713 USDT |
0.0707 USDT |
0.0730 USDT |
0.0721 USDT |
| 2025-03-14 |
0.0694 USDT |
1,113.6531 |
0.0682 USDT |
0.0682 USDT |
0.0705 USDT |
0.0698 USDT |
| 2025-03-13 |
0.0690 USDT |
6,081.6993 |
0.0697 USDT |
0.0685 USDT |
0.0703 USDT |
0.0703 USDT |
| 2025-03-12 |
0.0695 USDT |
4,522.4599 |
0.0693 USDT |
0.0666 USDT |
0.0724 USDT |
0.0705 USDT |
| 2025-03-11 |
0.0632 USDT |
12,785.7587 |
0.0647 USDT |
0.0610 USDT |
0.0707 USDT |
0.0698 USDT |
| 2025-03-10 |
0.0704 USDT |
6,723.6400 |
0.0713 USDT |
0.0633 USDT |
0.0749 USDT |
0.0659 USDT |
| 2025-03-09 |
0.0704 USDT |
14,670.1582 |
0.0797 USDT |
0.0682 USDT |
0.0797 USDT |
0.0701 USDT |
| 2025-03-08 |
0.0820 USDT |
231.6706 |
0.0809 USDT |
0.0809 USDT |
0.0823 USDT |
0.0814 USDT |
| 2025-03-07 |
0.0835 USDT |
12,995.0735 |
0.0848 USDT |
0.0822 USDT |
0.0871 USDT |
0.0871 USDT |
| 2025-03-06 |
0.0871 USDT |
1,481.5174 |
0.0867 USDT |
0.0854 USDT |
0.0887 USDT |
0.0872 USDT |
| 2025-03-05 |
0.0853 USDT |
3,717.2120 |
0.0820 USDT |
0.0820 USDT |
0.0865 USDT |
0.0865 USDT |
| 2025-03-04 |
0.0808 USDT |
1,950.6799 |
0.0848 USDT |
0.0795 USDT |
0.0848 USDT |
0.0795 USDT |
| 2025-03-03 |
0.0942 USDT |
13,592.2811 |
0.1054 USDT |
0.0866 USDT |
0.1054 USDT |
0.0875 USDT |
| 2025-03-02 |
0.1009 USDT |
21,903.8726 |
0.0940 USDT |
0.0936 USDT |
0.1038 USDT |
0.1023 USDT |
| 2025-03-01 |
0.0938 USDT |
4,438.8227 |
0.0956 USDT |
0.0937 USDT |
0.0967 USDT |
0.0938 USDT |
| 2025-02-28 |
0.0934 USDT |
1,816.1106 |
0.0925 USDT |
0.0902 USDT |
0.0972 USDT |
0.0972 USDT |