Market [unlinked] / EUR
Identifier on Kraken: ZEXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0860 EUR |
5,103.0651 |
0.0857 EUR |
0.0857 EUR |
0.0861 EUR |
0.0859 EUR |
| 2024-12-24 |
0.0859 EUR |
125,555.9733 |
0.0806 EUR |
0.0783 EUR |
0.0881 EUR |
0.0841 EUR |
| 2024-12-23 |
0.0780 EUR |
85,592.8678 |
0.0720 EUR |
0.0694 EUR |
0.0829 EUR |
0.0765 EUR |
| 2024-12-22 |
0.0680 EUR |
57,022.0149 |
0.0631 EUR |
0.0626 EUR |
0.0734 EUR |
0.0718 EUR |
| 2024-12-21 |
0.0708 EUR |
47,936.2720 |
0.0689 EUR |
0.0685 EUR |
0.0755 EUR |
0.0687 EUR |
| 2024-12-20 |
0.0652 EUR |
182,710.5016 |
0.0690 EUR |
0.0617 EUR |
0.0745 EUR |
0.0683 EUR |
| 2024-12-19 |
0.0734 EUR |
142,944.0344 |
0.0741 EUR |
0.0703 EUR |
0.0796 EUR |
0.0710 EUR |
| 2024-12-18 |
0.0788 EUR |
66,176.7316 |
0.0799 EUR |
0.0762 EUR |
0.0834 EUR |
0.0762 EUR |
| 2024-12-17 |
0.0829 EUR |
130,702.2690 |
0.0796 EUR |
0.0792 EUR |
0.0887 EUR |
0.0867 EUR |
| 2024-12-16 |
0.0882 EUR |
507,642.6183 |
0.0876 EUR |
0.0822 EUR |
0.0920 EUR |
0.0822 EUR |
| 2024-12-15 |
0.0861 EUR |
37,581.4434 |
0.0850 EUR |
0.0850 EUR |
0.0882 EUR |
0.0875 EUR |
| 2024-12-14 |
0.0904 EUR |
94,687.5694 |
0.0857 EUR |
0.0857 EUR |
0.0954 EUR |
0.0870 EUR |
| 2024-12-13 |
0.0854 EUR |
177,779.1793 |
0.0854 EUR |
0.0809 EUR |
0.0913 EUR |
0.0857 EUR |
| 2024-12-12 |
0.0845 EUR |
221,940.7322 |
0.0759 EUR |
0.0753 EUR |
0.0877 EUR |
0.0839 EUR |
| 2024-12-11 |
0.0788 EUR |
82,354.4394 |
0.0716 EUR |
0.0716 EUR |
0.0807 EUR |
0.0784 EUR |
| 2024-12-10 |
0.0741 EUR |
153,193.3824 |
0.0726 EUR |
0.0712 EUR |
0.0781 EUR |
0.0718 EUR |
| 2024-12-09 |
0.0810 EUR |
40,598.5423 |
0.0811 EUR |
0.0791 EUR |
0.0845 EUR |
0.0816 EUR |
| 2024-12-08 |
0.0811 EUR |
46,297.5149 |
0.0815 EUR |
0.0788 EUR |
0.0843 EUR |
0.0819 EUR |
| 2024-12-07 |
0.0818 EUR |
142,672.8669 |
0.0831 EUR |
0.0793 EUR |
0.0850 EUR |
0.0841 EUR |
| 2024-12-06 |
0.0828 EUR |
209,026.2717 |
0.0739 EUR |
0.0739 EUR |
0.0931 EUR |
0.0846 EUR |
| 2024-12-05 |
0.0761 EUR |
44,323.5028 |
0.0722 EUR |
0.0722 EUR |
0.0788 EUR |
0.0760 EUR |
| 2024-12-04 |
0.0793 EUR |
81,117.3598 |
0.0778 EUR |
0.0741 EUR |
0.0818 EUR |
0.0750 EUR |
| 2024-12-03 |
0.0724 EUR |
53,085.9512 |
0.0719 EUR |
0.0711 EUR |
0.0745 EUR |
0.0729 EUR |
| 2024-12-02 |
0.0757 EUR |
94,141.3860 |
0.0800 EUR |
0.0720 EUR |
0.0815 EUR |
0.0726 EUR |
| 2024-12-01 |
0.0791 EUR |
38,123.7271 |
0.0826 EUR |
0.0723 EUR |
0.0827 EUR |
0.0816 EUR |
| 2024-11-30 |
0.0728 EUR |
81,480.0852 |
0.0692 EUR |
0.0683 EUR |
0.0753 EUR |
0.0742 EUR |
| 2024-11-29 |
0.0657 EUR |
140,377.2051 |
0.0625 EUR |
0.0612 EUR |
0.0703 EUR |
0.0668 EUR |
| 2024-11-28 |
0.0617 EUR |
27,548.5700 |
0.0638 EUR |
0.0608 EUR |
0.0641 EUR |
0.0634 EUR |
| 2024-11-27 |
0.0594 EUR |
47,484.0400 |
0.0560 EUR |
0.0560 EUR |
0.0631 EUR |
0.0617 EUR |
| 2024-11-26 |
0.0581 EUR |
191,225.5477 |
0.0598 EUR |
0.0553 EUR |
0.0614 EUR |
0.0564 EUR |
| 2024-11-25 |
0.0686 EUR |
208,278.1868 |
0.0657 EUR |
0.0585 EUR |
0.0900 EUR |
0.0631 EUR |
| 2024-11-24 |
0.0663 EUR |
82,567.1879 |
0.0683 EUR |
0.0644 EUR |
0.0687 EUR |
0.0654 EUR |
| 2024-11-23 |
0.0640 EUR |
351,063.7191 |
0.0617 EUR |
0.0611 EUR |
0.0702 EUR |
0.0700 EUR |
| 2024-11-22 |
0.0637 EUR |
281,338.4522 |
0.0677 EUR |
0.0574 EUR |
0.0679 EUR |
0.0614 EUR |
| 2024-11-21 |
0.0636 EUR |
202,324.7012 |
0.0613 EUR |
0.0590 EUR |
0.0716 EUR |
0.0677 EUR |
| 2024-11-20 |
0.0633 EUR |
222,637.4032 |
0.0656 EUR |
0.0614 EUR |
0.0662 EUR |
0.0614 EUR |
| 2024-11-19 |
0.0708 EUR |
117,920.6202 |
0.0759 EUR |
0.0657 EUR |
0.0761 EUR |
0.0657 EUR |
| 2024-11-18 |
0.0743 EUR |
161,336.5561 |
0.0795 EUR |
0.0710 EUR |
0.0805 EUR |
0.0710 EUR |
| 2024-11-17 |
0.0817 EUR |
68,722.5469 |
0.0769 EUR |
0.0763 EUR |
0.0838 EUR |
0.0810 EUR |
| 2024-11-16 |
0.0783 EUR |
127,756.4458 |
0.0810 EUR |
0.0772 EUR |
0.0810 EUR |
0.0772 EUR |
| 2024-11-15 |
0.0829 EUR |
163,996.1586 |
0.0758 EUR |
0.0752 EUR |
0.0875 EUR |
0.0802 EUR |
| 2024-11-14 |
0.0768 EUR |
286,496.0929 |
0.0766 EUR |
0.0694 EUR |
0.0796 EUR |
0.0775 EUR |
| 2024-11-13 |
0.0652 EUR |
253,175.2763 |
0.0588 EUR |
0.0573 EUR |
0.0754 EUR |
0.0729 EUR |
| 2024-11-12 |
0.0618 EUR |
245,298.6604 |
0.0660 EUR |
0.0590 EUR |
0.0662 EUR |
0.0591 EUR |
| 2024-11-11 |
0.0649 EUR |
473,324.4298 |
0.0713 EUR |
0.0600 EUR |
0.0721 EUR |
0.0663 EUR |
| 2024-11-10 |
0.0770 EUR |
296,451.9810 |
0.0888 EUR |
0.0680 EUR |
0.0919 EUR |
0.0734 EUR |
| 2024-11-09 |
0.0807 EUR |
435,054.9947 |
0.0611 EUR |
0.0608 EUR |
0.0970 EUR |
0.0787 EUR |
| 2024-11-08 |
0.0559 EUR |
745,347.8986 |
0.0424 EUR |
0.0424 EUR |
0.0672 EUR |
0.0610 EUR |
| 2024-11-07 |
0.0432 EUR |
65,935.3762 |
0.0441 EUR |
0.0427 EUR |
0.0442 EUR |
0.0431 EUR |
| 2024-11-06 |
0.0423 EUR |
175,343.2835 |
0.0396 EUR |
0.0396 EUR |
0.0434 EUR |
0.0429 EUR |