Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: ZBTUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.1121 USD | 1,495.0907 | 0.1120 USD | 0.1116 USD | 0.1125 USD | 0.1116 USD |
| 2025-12-04 | 0.1169 USD | 34,227.2453 | 0.1174 USD | 0.1158 USD | 0.1195 USD | 0.1158 USD |
| 2025-12-03 | 0.1173 USD | 26,740.6885 | 0.1141 USD | 0.1141 USD | 0.1252 USD | 0.1153 USD |
| 2025-12-02 | 0.1100 USD | 7,307.0194 | 0.1076 USD | 0.1062 USD | 0.1143 USD | 0.1137 USD |
| 2025-12-01 | 0.1088 USD | 3,615.0186 | 0.1145 USD | 0.1074 USD | 0.1145 USD | 0.1076 USD |
| 2025-11-30 | 0.1160 USD | 12,181.9464 | 0.1169 USD | 0.1149 USD | 0.1175 USD | 0.1160 USD |
| 2025-11-29 | 0.1210 USD | 19,527.9467 | 0.1207 USD | 0.1173 USD | 0.1224 USD | 0.1173 USD |
| 2025-11-28 | 0.1245 USD | 26,787.0111 | 0.1264 USD | 0.1217 USD | 0.1289 USD | 0.1232 USD |
| 2025-11-27 | 0.1238 USD | 37,882.2317 | 0.1200 USD | 0.1200 USD | 0.1287 USD | 0.1275 USD |
| 2025-11-26 | 0.1206 USD | 4,885.9031 | 0.1227 USD | 0.1181 USD | 0.1227 USD | 0.1181 USD |
| 2025-11-25 | 0.1186 USD | 33,223.3098 | 0.1180 USD | 0.1164 USD | 0.1222 USD | 0.1201 USD |
| 2025-11-24 | 0.1159 USD | 48,844.6098 | 0.1152 USD | 0.1124 USD | 0.1194 USD | 0.1193 USD |
| 2025-11-23 | 0.1178 USD | 38,383.9624 | 0.1164 USD | 0.1146 USD | 0.1228 USD | 0.1159 USD |
| 2025-11-22 | 0.1303 USD | 808,327.3573 | 0.1269 USD | 0.1151 USD | 0.1463 USD | 0.1178 USD |
| 2025-11-21 | 0.1173 USD | 292,680.6124 | 0.1152 USD | 0.1016 USD | 0.1253 USD | 0.1194 USD |
| 2025-11-20 | 0.1212 USD | 2,414.3091 | 0.1224 USD | 0.1204 USD | 0.1224 USD | 0.1207 USD |
| 2025-11-19 | 0.1214 USD | 11,486.4835 | 0.1242 USD | 0.1190 USD | 0.1253 USD | 0.1214 USD |
| 2025-11-18 | 0.1236 USD | 46,123.6785 | 0.1219 USD | 0.1219 USD | 0.1262 USD | 0.1238 USD |
| 2025-11-17 | 0.1280 USD | 57,269.6437 | 0.1299 USD | 0.1255 USD | 0.1307 USD | 0.1258 USD |
| 2025-11-16 | 0.1296 USD | 26,135.6144 | 0.1358 USD | 0.1253 USD | 0.1371 USD | 0.1280 USD |
| 2025-11-15 | 0.1371 USD | 39,662.8707 | 0.1358 USD | 0.1354 USD | 0.1394 USD | 0.1358 USD |
| 2025-11-14 | 0.1355 USD | 17,817.3734 | 0.1421 USD | 0.1341 USD | 0.1421 USD | 0.1350 USD |
| 2025-11-13 | 0.1527 USD | 59,856.8519 | 0.1546 USD | 0.1425 USD | 0.1605 USD | 0.1425 USD |
| 2025-11-12 | 0.1571 USD | 131,877.1063 | 0.1564 USD | 0.1518 USD | 0.1620 USD | 0.1550 USD |
| 2025-11-11 | 0.1592 USD | 165,922.2546 | 0.1654 USD | 0.1542 USD | 0.1677 USD | 0.1549 USD |
| 2025-11-10 | 0.1672 USD | 29,404.2348 | 0.1660 USD | 0.1639 USD | 0.1712 USD | 0.1658 USD |
| 2025-11-09 | 0.1620 USD | 89,164.2598 | 0.1696 USD | 0.1600 USD | 0.1696 USD | 0.1620 USD |
| 2025-11-08 | 0.1669 USD | 200,490.6587 | 0.1629 USD | 0.1605 USD | 0.1734 USD | 0.1629 USD |
| 2025-11-07 | 0.1549 USD | 318,297.9390 | 0.1509 USD | 0.1481 USD | 0.1658 USD | 0.1632 USD |
| 2025-11-06 | 0.1487 USD | 282,398.5879 | 0.1540 USD | 0.1428 USD | 0.1540 USD | 0.1466 USD |
| 2025-11-05 | 0.1535 USD | 175,342.9563 | 0.1558 USD | 0.1467 USD | 0.1600 USD | 0.1538 USD |
| 2025-11-04 | 0.1653 USD | 32,352.8421 | 0.1672 USD | 0.1628 USD | 0.1676 USD | 0.1655 USD |
| 2025-11-03 | 0.1879 USD | 197,866.7602 | 0.1945 USD | 0.1769 USD | 0.1959 USD | 0.1946 USD |
| 2025-11-02 | 0.2018 USD | 68,292.2137 | 0.2110 USD | 0.1933 USD | 0.2117 USD | 0.1967 USD |
| 2025-11-01 | 0.2030 USD | 93,632.6225 | 0.1935 USD | 0.1905 USD | 0.2115 USD | 0.2096 USD |
| 2025-10-31 | 0.1935 USD | 46,370.6400 | 0.1889 USD | 0.1875 USD | 0.1970 USD | 0.1926 USD |
| 2025-10-30 | 0.2009 USD | 129,195.5002 | 0.2100 USD | 0.1852 USD | 0.2134 USD | 0.1852 USD |
| 2025-10-29 | 0.2258 USD | 41,262.4850 | 0.2306 USD | 0.2210 USD | 0.2315 USD | 0.2258 USD |
| 2025-10-28 | 0.2304 USD | 100,935.8110 | 0.2384 USD | 0.2272 USD | 0.2384 USD | 0.2330 USD |
| 2025-10-27 | 0.2555 USD | 339,641.2231 | 0.2775 USD | 0.2346 USD | 0.2883 USD | 0.2387 USD |
| 2025-10-26 | 0.2731 USD | 175,984.5664 | 0.2712 USD | 0.2642 USD | 0.2786 USD | 0.2785 USD |
| 2025-10-25 | 0.2665 USD | 37,987.1462 | 0.2679 USD | 0.2634 USD | 0.2742 USD | 0.2671 USD |
| 2025-10-24 | 0.2647 USD | 135,212.4482 | 0.2779 USD | 0.2567 USD | 0.2824 USD | 0.2616 USD |
| 2025-10-23 | 0.2721 USD | 596,895.3275 | 0.2513 USD | 0.2513 USD | 0.2813 USD | 0.2759 USD |
| 2025-10-22 | 0.2725 USD | 20,568.3050 | 0.2854 USD | 0.2618 USD | 0.2870 USD | 0.2634 USD |
| 2025-10-21 | 0.2962 USD | 64,875.3950 | 0.3136 USD | 0.2805 USD | 0.3226 USD | 0.3007 USD |
| 2025-10-20 | 0.3316 USD | 210,535.5014 | 0.3327 USD | 0.3042 USD | 0.3570 USD | 0.3100 USD |
| 2025-10-19 | 0.3589 USD | 50,367.3398 | 0.3472 USD | 0.3414 USD | 0.3749 USD | 0.3636 USD |
| 2025-10-18 | 0.3988 USD | 374,783.5272 | 0.4276 USD | 0.3612 USD | 0.4373 USD | 0.3657 USD |
| 2025-10-17 | 0.6435 USD | 380,922.1451 | 0.9375 USD | 0.4888 USD | 0.9375 USD | 0.5056 USD |
12