Market [unlinked] / EUR
Identifier on Kraken: ZEXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-05 |
0.0410 EUR |
321,814.5399 |
0.0432 EUR |
0.0391 EUR |
0.0434 EUR |
0.0391 EUR |
| 2024-11-04 |
0.0378 EUR |
705,518.3085 |
0.0364 EUR |
0.0349 EUR |
0.0438 EUR |
0.0418 EUR |
| 2024-11-03 |
0.0378 EUR |
116,483.6182 |
0.0405 EUR |
0.0363 EUR |
0.0405 EUR |
0.0364 EUR |
| 2024-11-02 |
0.0426 EUR |
33,582.5460 |
0.0441 EUR |
0.0414 EUR |
0.0441 EUR |
0.0414 EUR |
| 2024-11-01 |
0.0440 EUR |
65,236.2119 |
0.0441 EUR |
0.0435 EUR |
0.0450 EUR |
0.0442 EUR |
| 2024-10-31 |
0.0468 EUR |
144,720.5332 |
0.0492 EUR |
0.0455 EUR |
0.0493 EUR |
0.0455 EUR |
| 2024-10-30 |
0.0461 EUR |
147,879.4055 |
0.0456 EUR |
0.0428 EUR |
0.0499 EUR |
0.0481 EUR |
| 2024-10-29 |
0.0464 EUR |
246,560.4104 |
0.0452 EUR |
0.0450 EUR |
0.0480 EUR |
0.0456 EUR |
| 2024-10-28 |
0.0508 EUR |
271,912.7390 |
0.0501 EUR |
0.0466 EUR |
0.0526 EUR |
0.0468 EUR |
| 2024-10-27 |
0.0439 EUR |
185,782.1058 |
0.0450 EUR |
0.0432 EUR |
0.0590 EUR |
0.0471 EUR |
| 2024-10-26 |
0.0458 EUR |
33,356.4666 |
0.0467 EUR |
0.0451 EUR |
0.0467 EUR |
0.0451 EUR |
| 2024-10-25 |
0.0493 EUR |
23,267.9203 |
0.0510 EUR |
0.0483 EUR |
0.0510 EUR |
0.0483 EUR |
| 2024-10-24 |
0.0526 EUR |
38,384.7756 |
0.0550 EUR |
0.0521 EUR |
0.0550 EUR |
0.0521 EUR |
| 2024-10-23 |
0.0536 EUR |
49,153.8548 |
0.0482 EUR |
0.0481 EUR |
0.0579 EUR |
0.0559 EUR |
| 2024-10-22 |
0.0491 EUR |
41,667.4088 |
0.0488 EUR |
0.0445 EUR |
0.0508 EUR |
0.0471 EUR |
| 2024-10-21 |
0.0549 EUR |
35,556.7929 |
0.0550 EUR |
0.0544 EUR |
0.0553 EUR |
0.0549 EUR |
| 2024-10-20 |
0.0525 EUR |
99,118.7399 |
0.0550 EUR |
0.0509 EUR |
0.0554 EUR |
0.0554 EUR |
| 2024-10-19 |
0.0555 EUR |
17,753.3670 |
0.0554 EUR |
0.0554 EUR |
0.0556 EUR |
0.0556 EUR |
| 2024-10-18 |
0.0553 EUR |
1,581.7310 |
0.0553 EUR |
0.0553 EUR |
0.0553 EUR |
0.0553 EUR |
| 2024-10-17 |
0.0532 EUR |
43,745.5848 |
0.0549 EUR |
0.0514 EUR |
0.0555 EUR |
0.0555 EUR |
| 2024-10-16 |
0.0561 EUR |
131,084.2009 |
0.0540 EUR |
0.0527 EUR |
0.0602 EUR |
0.0566 EUR |
| 2024-10-15 |
0.0515 EUR |
86,272.1768 |
0.0484 EUR |
0.0483 EUR |
0.0559 EUR |
0.0551 EUR |
| 2024-10-14 |
0.0445 EUR |
1,920.1839 |
0.0445 EUR |
0.0439 EUR |
0.0455 EUR |
0.0455 EUR |
| 2024-10-13 |
0.0461 EUR |
72,145.8027 |
0.0505 EUR |
0.0443 EUR |
0.0508 EUR |
0.0443 EUR |
| 2024-10-12 |
0.0495 EUR |
39,548.8318 |
0.0476 EUR |
0.0475 EUR |
0.0505 EUR |
0.0500 EUR |
| 2024-10-11 |
0.0455 EUR |
64,152.7515 |
0.0433 EUR |
0.0433 EUR |
0.0476 EUR |
0.0475 EUR |
| 2024-10-10 |
0.0421 EUR |
50,212.0865 |
0.0437 EUR |
0.0407 EUR |
0.0443 EUR |
0.0422 EUR |
| 2024-10-09 |
0.0426 EUR |
126,376.7723 |
0.0356 EUR |
0.0356 EUR |
0.0477 EUR |
0.0405 EUR |
| 2024-10-08 |
0.0349 EUR |
40,128.9782 |
0.0366 EUR |
0.0344 EUR |
0.0366 EUR |
0.0354 EUR |
| 2024-10-07 |
0.0351 EUR |
36,472.2367 |
0.0346 EUR |
0.0341 EUR |
0.0365 EUR |
0.0356 EUR |
| 2024-10-06 |
0.0334 EUR |
46,483.5547 |
0.0356 EUR |
0.0329 EUR |
0.0356 EUR |
0.0344 EUR |
| 2024-10-05 |
0.0357 EUR |
35,459.3717 |
0.0349 EUR |
0.0348 EUR |
0.0361 EUR |
0.0359 EUR |
| 2024-10-04 |
0.0342 EUR |
79,238.5212 |
0.0345 EUR |
0.0334 EUR |
0.0352 EUR |
0.0347 EUR |
| 2024-10-03 |
0.0347 EUR |
17,940.6977 |
0.0355 EUR |
0.0338 EUR |
0.0355 EUR |
0.0339 EUR |