Market [unlinked] / USD
Identifier on Kraken: ZBTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0000 USD |
0.0000 |
0.0846 USD |
0.0846 USD |
0.0846 USD |
0.0846 USD |
| 2025-12-16 |
0.0823 USD |
4,443.7558 |
0.0820 USD |
0.0820 USD |
0.0825 USD |
0.0820 USD |
| 2025-12-15 |
0.0935 USD |
24,537.7124 |
0.0927 USD |
0.0912 USD |
0.0949 USD |
0.0914 USD |
| 2025-12-14 |
0.0968 USD |
26,453.3464 |
0.0998 USD |
0.0958 USD |
0.1000 USD |
0.0965 USD |
| 2025-12-13 |
0.1004 USD |
17,303.5734 |
0.1010 USD |
0.0995 USD |
0.1020 USD |
0.0995 USD |
| 2025-12-12 |
0.1044 USD |
20,468.0899 |
0.1049 USD |
0.1005 USD |
0.1056 USD |
0.1013 USD |
| 2025-12-11 |
0.1058 USD |
589.7060 |
0.1065 USD |
0.1056 USD |
0.1065 USD |
0.1056 USD |
| 2025-12-10 |
0.1086 USD |
996.7250 |
0.1078 USD |
0.1078 USD |
0.1088 USD |
0.1088 USD |
| 2025-12-09 |
0.1072 USD |
2,624.0752 |
0.1078 USD |
0.1062 USD |
0.1083 USD |
0.1067 USD |
| 2025-12-08 |
0.1098 USD |
23,720.8784 |
0.1088 USD |
0.1064 USD |
0.1145 USD |
0.1090 USD |
| 2025-12-07 |
0.1095 USD |
25,272.2695 |
0.1098 USD |
0.0987 USD |
0.1223 USD |
0.1068 USD |
| 2025-12-06 |
0.1118 USD |
39,619.9457 |
0.1082 USD |
0.1082 USD |
0.1180 USD |
0.1108 USD |
| 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 |