Market [unlinked] / USD
Identifier on Kraken: ZBTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0746 USD |
2,844.3968 |
0.0716 USD |
0.0716 USD |
0.0767 USD |
0.0767 USD |
| 2026-02-03 |
0.0759 USD |
8,065.3591 |
0.0761 USD |
0.0733 USD |
0.0769 USD |
0.0735 USD |
| 2026-02-02 |
0.0746 USD |
6,900.1721 |
0.0744 USD |
0.0724 USD |
0.0762 USD |
0.0742 USD |
| 2026-02-01 |
0.0836 USD |
80,295.3735 |
0.0768 USD |
0.0744 USD |
0.0974 USD |
0.0752 USD |
| 2026-01-31 |
0.0790 USD |
97,563.7631 |
0.0889 USD |
0.0730 USD |
0.0893 USD |
0.0754 USD |
| 2026-01-30 |
0.0894 USD |
69,798.2450 |
0.0866 USD |
0.0841 USD |
0.0931 USD |
0.0901 USD |
| 2026-01-29 |
0.0909 USD |
58,922.8797 |
0.0938 USD |
0.0854 USD |
0.0938 USD |
0.0863 USD |
| 2026-01-28 |
0.0933 USD |
618,478.0264 |
0.0933 USD |
0.0912 USD |
0.1010 USD |
0.0942 USD |
| 2026-01-27 |
0.0937 USD |
3,189.6270 |
0.0942 USD |
0.0932 USD |
0.0948 USD |
0.0942 USD |
| 2026-01-26 |
0.0940 USD |
3,474.2451 |
0.0934 USD |
0.0934 USD |
0.0951 USD |
0.0942 USD |
| 2026-01-25 |
0.1008 USD |
111,367.3149 |
0.1061 USD |
0.0982 USD |
0.1072 USD |
0.0996 USD |
| 2026-01-24 |
0.1086 USD |
8,656.1358 |
0.1040 USD |
0.1034 USD |
0.1117 USD |
0.1102 USD |
| 2026-01-23 |
0.0981 USD |
24,504.7805 |
0.0957 USD |
0.0950 USD |
0.1015 USD |
0.1003 USD |
| 2026-01-22 |
0.0957 USD |
26,386.7230 |
0.0970 USD |
0.0937 USD |
0.0972 USD |
0.0941 USD |
| 2026-01-21 |
0.0950 USD |
17,506.7274 |
0.0935 USD |
0.0920 USD |
0.0985 USD |
0.0929 USD |
| 2026-01-20 |
0.0992 USD |
62,780.2329 |
0.0995 USD |
0.0953 USD |
0.1053 USD |
0.0957 USD |
| 2026-01-19 |
0.0952 USD |
321,818.2030 |
0.1001 USD |
0.0863 USD |
0.1014 USD |
0.1003 USD |
| 2026-01-18 |
0.1037 USD |
8,415.9951 |
0.1053 USD |
0.1028 USD |
0.1058 USD |
0.1041 USD |
| 2026-01-17 |
0.1059 USD |
6,681.5238 |
0.1068 USD |
0.1049 USD |
0.1068 USD |
0.1049 USD |
| 2026-01-16 |
0.1070 USD |
20,557.9998 |
0.1078 USD |
0.1050 USD |
0.1092 USD |
0.1070 USD |
| 2026-01-15 |
0.1136 USD |
12,300.8542 |
0.1147 USD |
0.1114 USD |
0.1151 USD |
0.1114 USD |
| 2026-01-14 |
0.1149 USD |
3,680.3216 |
0.1149 USD |
0.1133 USD |
0.1160 USD |
0.1133 USD |
| 2026-01-13 |
0.1125 USD |
35,158.7874 |
0.1128 USD |
0.1100 USD |
0.1162 USD |
0.1129 USD |
| 2026-01-12 |
0.1199 USD |
50,190.2971 |
0.1210 USD |
0.1142 USD |
0.1230 USD |
0.1170 USD |
| 2026-01-11 |
0.1226 USD |
37,585.8229 |
0.1229 USD |
0.1183 USD |
0.1281 USD |
0.1218 USD |
| 2026-01-10 |
0.1218 USD |
52,745.5517 |
0.1236 USD |
0.1207 USD |
0.1236 USD |
0.1217 USD |
| 2026-01-09 |
0.1261 USD |
136,892.6860 |
0.1256 USD |
0.1224 USD |
0.1296 USD |
0.1240 USD |
| 2026-01-08 |
0.1241 USD |
137,164.0698 |
0.1252 USD |
0.1212 USD |
0.1278 USD |
0.1249 USD |
| 2026-01-07 |
0.1289 USD |
147,333.0923 |
0.1302 USD |
0.1243 USD |
0.1401 USD |
0.1269 USD |
| 2026-01-06 |
0.1307 USD |
164,732.4054 |
0.1342 USD |
0.1264 USD |
0.1342 USD |
0.1289 USD |
| 2026-01-05 |
0.1351 USD |
146,325.5861 |
0.1441 USD |
0.1272 USD |
0.1452 USD |
0.1292 USD |
| 2026-01-04 |
0.1445 USD |
233,758.4062 |
0.1479 USD |
0.1408 USD |
0.1487 USD |
0.1432 USD |
| 2026-01-03 |
0.1484 USD |
303,197.7420 |
0.1493 USD |
0.1434 USD |
0.1589 USD |
0.1448 USD |
| 2026-01-02 |
0.1472 USD |
260,796.7553 |
0.1532 USD |
0.1421 USD |
0.1540 USD |
0.1470 USD |
| 2026-01-01 |
0.1601 USD |
242,956.6314 |
0.1450 USD |
0.1413 USD |
0.1725 USD |
0.1555 USD |
| 2025-12-31 |
0.1575 USD |
199,187.4354 |
0.1620 USD |
0.1456 USD |
0.1731 USD |
0.1468 USD |
| 2025-12-30 |
0.1651 USD |
734,947.5993 |
0.1729 USD |
0.1438 USD |
0.1840 USD |
0.1568 USD |
| 2025-12-29 |
0.1552 USD |
931,204.8413 |
0.1004 USD |
0.1004 USD |
0.2000 USD |
0.1896 USD |
| 2025-12-28 |
0.1070 USD |
149,594.4110 |
0.1136 USD |
0.1014 USD |
0.1139 USD |
0.1015 USD |
| 2025-12-27 |
0.1216 USD |
922,447.6322 |
0.1228 USD |
0.1131 USD |
0.1378 USD |
0.1140 USD |
| 2025-12-26 |
0.1583 USD |
1,067,473.9227 |
0.1570 USD |
0.1473 USD |
0.1726 USD |
0.1494 USD |
| 2025-12-25 |
0.1314 USD |
3,545,072.6124 |
0.0996 USD |
0.0936 USD |
0.1656 USD |
0.1600 USD |
| 2025-12-24 |
0.0930 USD |
1,597,877.1412 |
0.0755 USD |
0.0734 USD |
0.1030 USD |
0.0976 USD |
| 2025-12-23 |
0.0718 USD |
34,331.4510 |
0.0733 USD |
0.0712 USD |
0.0735 USD |
0.0730 USD |
| 2025-12-22 |
0.0743 USD |
16,074.2817 |
0.0757 USD |
0.0728 USD |
0.0757 USD |
0.0730 USD |
| 2025-12-21 |
0.0795 USD |
1,489.2346 |
0.0797 USD |
0.0790 USD |
0.0797 USD |
0.0790 USD |
| 2025-12-20 |
0.0798 USD |
46,050.1673 |
0.0787 USD |
0.0787 USD |
0.0821 USD |
0.0790 USD |
| 2025-12-19 |
0.0750 USD |
32,564.6080 |
0.0718 USD |
0.0718 USD |
0.0758 USD |
0.0750 USD |
| 2025-12-18 |
0.0747 USD |
129,193.2117 |
0.0760 USD |
0.0720 USD |
0.0765 USD |
0.0721 USD |
| 2025-12-17 |
0.0000 USD |
0.0000 |
0.0846 USD |
0.0846 USD |
0.0846 USD |
0.0846 USD |