Market [unlinked] / EUR
Identifier on Kraken: ZEXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.0532 EUR |
14,087.6823 |
0.0553 EUR |
0.0530 EUR |
0.0553 EUR |
0.0531 EUR |
| 2025-01-25 |
0.0573 EUR |
71,255.3046 |
0.0576 EUR |
0.0558 EUR |
0.0585 EUR |
0.0558 EUR |
| 2025-01-24 |
0.0562 EUR |
107,188.1683 |
0.0555 EUR |
0.0548 EUR |
0.0585 EUR |
0.0569 EUR |
| 2025-01-23 |
0.0572 EUR |
26,119.0093 |
0.0572 EUR |
0.0563 EUR |
0.0578 EUR |
0.0563 EUR |
| 2025-01-22 |
0.0573 EUR |
127,649.1992 |
0.0625 EUR |
0.0554 EUR |
0.0625 EUR |
0.0557 EUR |
| 2025-01-21 |
0.0634 EUR |
311,070.5884 |
0.0588 EUR |
0.0588 EUR |
0.0658 EUR |
0.0638 EUR |
| 2025-01-20 |
0.0525 EUR |
486,672.6380 |
0.0542 EUR |
0.0499 EUR |
0.0621 EUR |
0.0618 EUR |
| 2025-01-19 |
0.0573 EUR |
190,086.7799 |
0.0581 EUR |
0.0550 EUR |
0.0585 EUR |
0.0550 EUR |
| 2025-01-18 |
0.0617 EUR |
255,565.1249 |
0.0681 EUR |
0.0593 EUR |
0.0685 EUR |
0.0597 EUR |
| 2025-01-17 |
0.0682 EUR |
162,790.9310 |
0.0654 EUR |
0.0654 EUR |
0.0699 EUR |
0.0698 EUR |
| 2025-01-16 |
0.0660 EUR |
178,052.5570 |
0.0665 EUR |
0.0642 EUR |
0.0674 EUR |
0.0652 EUR |
| 2025-01-15 |
0.0694 EUR |
198,735.5160 |
0.0702 EUR |
0.0652 EUR |
0.0721 EUR |
0.0679 EUR |
| 2025-01-14 |
0.0691 EUR |
729,647.7271 |
0.0828 EUR |
0.0600 EUR |
0.0828 EUR |
0.0693 EUR |
| 2025-01-13 |
0.0863 EUR |
33,018.0386 |
0.0908 EUR |
0.0822 EUR |
0.0910 EUR |
0.0835 EUR |
| 2025-01-12 |
0.0928 EUR |
206,004.4204 |
0.0908 EUR |
0.0890 EUR |
0.0978 EUR |
0.0900 EUR |
| 2025-01-11 |
0.0898 EUR |
98,026.7874 |
0.0825 EUR |
0.0803 EUR |
0.0954 EUR |
0.0954 EUR |
| 2025-01-10 |
0.0851 EUR |
23,121.1477 |
0.0847 EUR |
0.0840 EUR |
0.0895 EUR |
0.0850 EUR |
| 2025-01-09 |
0.0820 EUR |
15,494.3387 |
0.0900 EUR |
0.0779 EUR |
0.0900 EUR |
0.0800 EUR |
| 2025-01-08 |
0.0837 EUR |
86,145.9677 |
0.0903 EUR |
0.0814 EUR |
0.0903 EUR |
0.0841 EUR |
| 2025-01-07 |
0.0948 EUR |
36,994.8687 |
0.0965 EUR |
0.0937 EUR |
0.0966 EUR |
0.0953 EUR |
| 2025-01-06 |
0.1021 EUR |
49,045.4992 |
0.0966 EUR |
0.0956 EUR |
0.1039 EUR |
0.0980 EUR |
| 2025-01-05 |
0.0999 EUR |
46,431.9827 |
0.0950 EUR |
0.0925 EUR |
0.1064 EUR |
0.1009 EUR |
| 2025-01-04 |
0.0963 EUR |
35,682.4583 |
0.0975 EUR |
0.0943 EUR |
0.0979 EUR |
0.0943 EUR |
| 2025-01-03 |
0.0933 EUR |
224,438.8176 |
0.0858 EUR |
0.0858 EUR |
0.1018 EUR |
0.0993 EUR |
| 2025-01-02 |
0.0816 EUR |
84,390.8787 |
0.0770 EUR |
0.0770 EUR |
0.0884 EUR |
0.0874 EUR |
| 2025-01-01 |
0.0770 EUR |
33,521.1068 |
0.0794 EUR |
0.0762 EUR |
0.0799 EUR |
0.0766 EUR |
| 2024-12-31 |
0.0809 EUR |
40,329.0708 |
0.0773 EUR |
0.0773 EUR |
0.0820 EUR |
0.0797 EUR |
| 2024-12-30 |
0.0781 EUR |
16,925.3665 |
0.0783 EUR |
0.0751 EUR |
0.0799 EUR |
0.0762 EUR |
| 2024-12-29 |
0.0765 EUR |
33,908.2914 |
0.0743 EUR |
0.0730 EUR |
0.0803 EUR |
0.0762 EUR |
| 2024-12-28 |
0.0732 EUR |
41,046.7903 |
0.0731 EUR |
0.0708 EUR |
0.0757 EUR |
0.0743 EUR |
| 2024-12-27 |
0.0741 EUR |
26,783.5941 |
0.0710 EUR |
0.0710 EUR |
0.0763 EUR |
0.0736 EUR |
| 2024-12-26 |
0.0781 EUR |
43,483.1874 |
0.0801 EUR |
0.0714 EUR |
0.0823 EUR |
0.0714 EUR |
| 2024-12-25 |
0.0822 EUR |
48,046.9309 |
0.0857 EUR |
0.0808 EUR |
0.0861 EUR |
0.0815 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 |