Market [unlinked] / USD
Identifier on Kraken: 2ZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.1108 USD |
20.0000 |
0.1108 USD |
0.1107 USD |
0.1108 USD |
0.1107 USD |
| 2025-12-16 |
0.1117 USD |
87,487.0251 |
0.1102 USD |
0.1080 USD |
0.1152 USD |
0.1090 USD |
| 2025-12-15 |
0.1135 USD |
83,591.0312 |
0.1128 USD |
0.1122 USD |
0.1150 USD |
0.1134 USD |
| 2025-12-14 |
0.1170 USD |
30,673.7465 |
0.1220 USD |
0.1136 USD |
0.1220 USD |
0.1158 USD |
| 2025-12-13 |
0.1210 USD |
86,932.0921 |
0.1205 USD |
0.1200 USD |
0.1227 USD |
0.1207 USD |
| 2025-12-12 |
0.1230 USD |
167,736.6578 |
0.1263 USD |
0.1181 USD |
0.1263 USD |
0.1199 USD |
| 2025-12-11 |
0.1282 USD |
11,977.6785 |
0.1294 USD |
0.1267 USD |
0.1294 USD |
0.1267 USD |
| 2025-12-10 |
0.1335 USD |
24,417.3843 |
0.1339 USD |
0.1316 USD |
0.1362 USD |
0.1333 USD |
| 2025-12-09 |
0.1296 USD |
31,025.8824 |
0.1330 USD |
0.1285 USD |
0.1330 USD |
0.1303 USD |
| 2025-12-08 |
0.1423 USD |
1,343,603.2979 |
0.1394 USD |
0.1367 USD |
0.1459 USD |
0.1375 USD |
| 2025-12-07 |
0.1260 USD |
93,200.2809 |
0.1281 USD |
0.1203 USD |
0.1307 USD |
0.1235 USD |
| 2025-12-06 |
0.1263 USD |
211,124.2784 |
0.1220 USD |
0.1211 USD |
0.1315 USD |
0.1269 USD |
| 2025-12-05 |
0.1288 USD |
59,294.7749 |
0.1276 USD |
0.1256 USD |
0.1328 USD |
0.1267 USD |
| 2025-12-04 |
0.1304 USD |
73,696.6961 |
0.1292 USD |
0.1279 USD |
0.1318 USD |
0.1294 USD |
| 2025-12-03 |
0.1410 USD |
1,881,992.3760 |
0.1235 USD |
0.1215 USD |
0.1512 USD |
0.1353 USD |
| 2025-12-02 |
0.1129 USD |
93,250.0766 |
0.1079 USD |
0.1051 USD |
0.1205 USD |
0.1190 USD |
| 2025-12-01 |
0.1077 USD |
42,128.3339 |
0.1112 USD |
0.1042 USD |
0.1112 USD |
0.1071 USD |
| 2025-11-30 |
0.1118 USD |
56,274.0551 |
0.1132 USD |
0.1105 USD |
0.1148 USD |
0.1140 USD |
| 2025-11-29 |
0.1166 USD |
34,759.5431 |
0.1169 USD |
0.1126 USD |
0.1196 USD |
0.1135 USD |
| 2025-11-28 |
0.1161 USD |
331,475.9065 |
0.1199 USD |
0.1141 USD |
0.1231 USD |
0.1195 USD |
| 2025-11-27 |
0.1238 USD |
109,115.4589 |
0.1279 USD |
0.1200 USD |
0.1298 USD |
0.1222 USD |
| 2025-11-26 |
0.1339 USD |
388,993.6509 |
0.1254 USD |
0.1242 USD |
0.1403 USD |
0.1256 USD |
| 2025-11-25 |
0.1192 USD |
223,399.1575 |
0.1210 USD |
0.1168 USD |
0.1297 USD |
0.1291 USD |
| 2025-11-24 |
0.1215 USD |
60,967.7405 |
0.1228 USD |
0.1183 USD |
0.1242 USD |
0.1214 USD |
| 2025-11-23 |
0.1284 USD |
1,096,235.0844 |
0.1302 USD |
0.1230 USD |
0.1303 USD |
0.1238 USD |
| 2025-11-22 |
0.1439 USD |
969,433.8114 |
0.1425 USD |
0.1279 USD |
0.1568 USD |
0.1335 USD |
| 2025-11-21 |
0.1589 USD |
5,557,352.9228 |
0.1210 USD |
0.1104 USD |
0.2291 USD |
0.1480 USD |
| 2025-11-20 |
0.1295 USD |
570,281.3900 |
0.1293 USD |
0.1276 USD |
0.1334 USD |
0.1291 USD |
| 2025-11-19 |
0.1383 USD |
41,759.1516 |
0.1395 USD |
0.1318 USD |
0.1398 USD |
0.1323 USD |
| 2025-11-18 |
0.1433 USD |
119,519.2622 |
0.1380 USD |
0.1350 USD |
0.1507 USD |
0.1381 USD |
| 2025-11-17 |
0.1452 USD |
117,840.2374 |
0.1481 USD |
0.1402 USD |
0.1497 USD |
0.1425 USD |
| 2025-11-16 |
0.1543 USD |
315,146.3026 |
0.1574 USD |
0.1429 USD |
0.1677 USD |
0.1468 USD |
| 2025-11-15 |
0.1557 USD |
77,965.6091 |
0.1503 USD |
0.1503 USD |
0.1611 USD |
0.1551 USD |
| 2025-11-14 |
0.1556 USD |
319,990.4688 |
0.1577 USD |
0.1484 USD |
0.1644 USD |
0.1585 USD |
| 2025-11-13 |
0.1670 USD |
491,361.7962 |
0.1671 USD |
0.1551 USD |
0.1702 USD |
0.1553 USD |
| 2025-11-12 |
0.1757 USD |
353,133.0232 |
0.1751 USD |
0.1668 USD |
0.1804 USD |
0.1668 USD |
| 2025-11-11 |
0.1860 USD |
224,031.2274 |
0.1918 USD |
0.1782 USD |
0.1949 USD |
0.1787 USD |
| 2025-11-10 |
0.2053 USD |
299,038.9565 |
0.1974 USD |
0.1956 USD |
0.2127 USD |
0.2047 USD |
| 2025-11-09 |
0.1861 USD |
103,498.6524 |
0.1898 USD |
0.1798 USD |
0.1968 USD |
0.1877 USD |
| 2025-11-08 |
0.1873 USD |
724,663.2721 |
0.1811 USD |
0.1754 USD |
0.1995 USD |
0.1876 USD |
| 2025-11-07 |
0.1681 USD |
321,858.6064 |
0.1581 USD |
0.1563 USD |
0.1877 USD |
0.1851 USD |
| 2025-11-06 |
0.1698 USD |
641,453.2032 |
0.1756 USD |
0.1596 USD |
0.1796 USD |
0.1613 USD |
| 2025-11-05 |
0.1639 USD |
184,715.8058 |
0.1590 USD |
0.1508 USD |
0.1843 USD |
0.1696 USD |
| 2025-11-04 |
0.1599 USD |
9,901.7041 |
0.1603 USD |
0.1571 USD |
0.1610 USD |
0.1585 USD |
| 2025-11-03 |
0.1613 USD |
165,220.5986 |
0.1740 USD |
0.1556 USD |
0.1740 USD |
0.1638 USD |
| 2025-11-02 |
0.1799 USD |
62,820.8686 |
0.1812 USD |
0.1762 USD |
0.1827 USD |
0.1779 USD |
| 2025-11-01 |
0.1819 USD |
140,742.5011 |
0.1818 USD |
0.1788 USD |
0.1854 USD |
0.1807 USD |
| 2025-10-31 |
0.1880 USD |
89,588.8490 |
0.1915 USD |
0.1846 USD |
0.1939 USD |
0.1852 USD |
| 2025-10-30 |
0.2016 USD |
308,135.2820 |
0.2197 USD |
0.1898 USD |
0.2221 USD |
0.1898 USD |
| 2025-10-29 |
0.2251 USD |
309,727.6517 |
0.2311 USD |
0.2164 USD |
0.2318 USD |
0.2194 USD |