Market [unlinked] / EUR
Identifier on Kraken: ZEXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
0.0359 EUR |
25,926.2187 |
0.0361 EUR |
0.0357 EUR |
0.0373 EUR |
0.0364 EUR |
| 2024-10-01 |
0.0373 EUR |
183,421.0439 |
0.0387 EUR |
0.0341 EUR |
0.0399 EUR |
0.0364 EUR |
| 2024-09-30 |
0.0406 EUR |
65,478.9273 |
0.0410 EUR |
0.0391 EUR |
0.0418 EUR |
0.0391 EUR |
| 2024-09-29 |
0.0399 EUR |
79,459.5621 |
0.0415 EUR |
0.0363 EUR |
0.0428 EUR |
0.0425 EUR |
| 2024-09-28 |
0.0420 EUR |
39,792.3192 |
0.0413 EUR |
0.0400 EUR |
0.0433 EUR |
0.0425 EUR |
| 2024-09-27 |
0.0412 EUR |
40,144.9203 |
0.0428 EUR |
0.0397 EUR |
0.0432 EUR |
0.0409 EUR |
| 2024-09-26 |
0.0429 EUR |
113,588.9480 |
0.0414 EUR |
0.0409 EUR |
0.0452 EUR |
0.0420 EUR |
| 2024-09-25 |
0.0445 EUR |
166,620.1781 |
0.0423 EUR |
0.0413 EUR |
0.0450 EUR |
0.0438 EUR |
| 2024-09-24 |
0.0400 EUR |
46,610.8179 |
0.0405 EUR |
0.0391 EUR |
0.0450 EUR |
0.0401 EUR |
| 2024-09-23 |
0.0408 EUR |
363,249.8930 |
0.0435 EUR |
0.0370 EUR |
0.0480 EUR |
0.0419 EUR |
| 2024-09-22 |
0.0448 EUR |
97,983.7936 |
0.0470 EUR |
0.0418 EUR |
0.0486 EUR |
0.0428 EUR |
| 2024-09-21 |
0.0499 EUR |
59,902.9620 |
0.0514 EUR |
0.0370 EUR |
0.0561 EUR |
0.0491 EUR |
| 2024-09-20 |
0.0559 EUR |
13,226.7969 |
0.0578 EUR |
0.0502 EUR |
0.0599 EUR |
0.0503 EUR |
| 2024-09-19 |
0.0562 EUR |
75,024.6674 |
0.0569 EUR |
0.0548 EUR |
0.0582 EUR |
0.0549 EUR |
| 2024-09-18 |
0.0559 EUR |
47,821.2816 |
0.0539 EUR |
0.0539 EUR |
0.0595 EUR |
0.0570 EUR |
| 2024-09-17 |
0.0554 EUR |
59,901.1724 |
0.0546 EUR |
0.0528 EUR |
0.0589 EUR |
0.0536 EUR |
| 2024-09-16 |
0.0540 EUR |
162,948.1726 |
0.0501 EUR |
0.0501 EUR |
0.0589 EUR |
0.0537 EUR |
| 2024-09-15 |
0.0464 EUR |
31,041.4440 |
0.0449 EUR |
0.0448 EUR |
0.0520 EUR |
0.0499 EUR |
| 2024-09-14 |
0.0470 EUR |
22,539.8850 |
0.0456 EUR |
0.0441 EUR |
0.0487 EUR |
0.0466 EUR |
| 2024-09-13 |
0.0459 EUR |
118,031.2538 |
0.0442 EUR |
0.0440 EUR |
0.0524 EUR |
0.0465 EUR |
| 2024-09-12 |
0.0444 EUR |
48,841.0481 |
0.0438 EUR |
0.0436 EUR |
0.0469 EUR |
0.0443 EUR |
| 2024-09-11 |
0.0447 EUR |
107,019.2676 |
0.0457 EUR |
0.0429 EUR |
0.0463 EUR |
0.0456 EUR |
| 2024-09-10 |
0.0439 EUR |
191,853.2432 |
0.0364 EUR |
0.0364 EUR |
0.0542 EUR |
0.0442 EUR |
| 2024-09-09 |
0.0353 EUR |
22,054.8564 |
0.0356 EUR |
0.0341 EUR |
0.0358 EUR |
0.0350 EUR |
| 2024-09-08 |
0.0353 EUR |
86,097.1274 |
0.0354 EUR |
0.0345 EUR |
0.0368 EUR |
0.0353 EUR |
| 2024-09-07 |
0.0364 EUR |
165,631.3576 |
0.0360 EUR |
0.0350 EUR |
0.0376 EUR |
0.0364 EUR |
| 2024-09-06 |
0.0380 EUR |
93,033.8750 |
0.0408 EUR |
0.0344 EUR |
0.0418 EUR |
0.0362 EUR |
| 2024-09-05 |
0.0415 EUR |
69,688.6957 |
0.0414 EUR |
0.0380 EUR |
0.0477 EUR |
0.0380 EUR |
| 2024-09-04 |
0.0448 EUR |
195,692.9717 |
0.0424 EUR |
0.0380 EUR |
0.0540 EUR |
0.0401 EUR |
| 2024-09-03 |
0.0468 EUR |
371,172.3584 |
0.0374 EUR |
0.0373 EUR |
0.0540 EUR |
0.0417 EUR |
| 2024-09-02 |
0.0359 EUR |
16,792.1410 |
0.0345 EUR |
0.0320 EUR |
0.0390 EUR |
0.0363 EUR |
| 2024-09-01 |
0.0351 EUR |
45,099.8726 |
0.0349 EUR |
0.0341 EUR |
0.0365 EUR |
0.0365 EUR |
| 2024-08-31 |
0.0356 EUR |
100,935.4651 |
0.0336 EUR |
0.0336 EUR |
0.0372 EUR |
0.0346 EUR |