Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0673 USD |
287,045.9562 |
0.0650 USD |
0.0622 USD |
0.0789 USD |
0.0733 USD |
| 2024-11-20 |
0.0670 USD |
101,781.7552 |
0.0697 USD |
0.0649 USD |
0.0703 USD |
0.0649 USD |
| 2024-11-19 |
0.0743 USD |
55,820.4455 |
0.0777 USD |
0.0698 USD |
0.0777 USD |
0.0701 USD |
| 2024-11-18 |
0.0811 USD |
157,514.7920 |
0.0842 USD |
0.0753 USD |
0.0842 USD |
0.0763 USD |
| 2024-11-17 |
0.0871 USD |
86,280.7602 |
0.0815 USD |
0.0809 USD |
0.0890 USD |
0.0846 USD |
| 2024-11-16 |
0.0829 USD |
171,820.7483 |
0.0853 USD |
0.0816 USD |
0.0853 USD |
0.0817 USD |
| 2024-11-15 |
0.0885 USD |
298,644.2877 |
0.0800 USD |
0.0800 USD |
0.0926 USD |
0.0844 USD |
| 2024-11-14 |
0.0794 USD |
127,590.0467 |
0.0805 USD |
0.0732 USD |
0.0841 USD |
0.0810 USD |
| 2024-11-13 |
0.0676 USD |
244,234.9651 |
0.0625 USD |
0.0604 USD |
0.0800 USD |
0.0752 USD |
| 2024-11-12 |
0.0664 USD |
480,700.3488 |
0.0713 USD |
0.0631 USD |
0.0714 USD |
0.0633 USD |
| 2024-11-11 |
0.0709 USD |
370,229.6613 |
0.0769 USD |
0.0646 USD |
0.0775 USD |
0.0715 USD |
| 2024-11-10 |
0.0810 USD |
324,218.7217 |
0.0970 USD |
0.0732 USD |
0.0988 USD |
0.0790 USD |
| 2024-11-09 |
0.0854 USD |
645,202.3070 |
0.0651 USD |
0.0651 USD |
0.1025 USD |
0.0833 USD |
| 2024-11-08 |
0.0621 USD |
754,343.9509 |
0.0460 USD |
0.0460 USD |
0.0716 USD |
0.0650 USD |
| 2024-11-07 |
0.0470 USD |
13,351.6679 |
0.0475 USD |
0.0463 USD |
0.0478 USD |
0.0463 USD |
| 2024-11-06 |
0.0455 USD |
121,866.1017 |
0.0427 USD |
0.0424 USD |
0.0468 USD |
0.0463 USD |
| 2024-11-05 |
0.0454 USD |
145,957.4024 |
0.0460 USD |
0.0429 USD |
0.0473 USD |
0.0429 USD |
| 2024-11-04 |
0.0399 USD |
217,336.0756 |
0.0393 USD |
0.0381 USD |
0.0440 USD |
0.0440 USD |
| 2024-11-03 |
0.0409 USD |
121,406.7900 |
0.0444 USD |
0.0395 USD |
0.0444 USD |
0.0395 USD |
| 2024-11-02 |
0.0456 USD |
37,657.5091 |
0.0478 USD |
0.0447 USD |
0.0479 USD |
0.0447 USD |
| 2024-11-01 |
0.0479 USD |
15,505.1391 |
0.0481 USD |
0.0470 USD |
0.0484 USD |
0.0478 USD |
| 2024-10-31 |
0.0508 USD |
127,114.1381 |
0.0530 USD |
0.0481 USD |
0.0534 USD |
0.0481 USD |
| 2024-10-30 |
0.0507 USD |
275,452.8893 |
0.0490 USD |
0.0453 USD |
0.0541 USD |
0.0534 USD |
| 2024-10-29 |
0.0498 USD |
174,248.9159 |
0.0488 USD |
0.0485 USD |
0.0515 USD |
0.0492 USD |
| 2024-10-28 |
0.0562 USD |
208,032.9402 |
0.0545 USD |
0.0505 USD |
0.0574 USD |
0.0505 USD |
| 2024-10-27 |
0.0479 USD |
35,870.6938 |
0.0487 USD |
0.0466 USD |
0.0537 USD |
0.0537 USD |
| 2024-10-26 |
0.0496 USD |
6,593.6698 |
0.0501 USD |
0.0487 USD |
0.0502 USD |
0.0487 USD |
| 2024-10-25 |
0.0532 USD |
25,602.4832 |
0.0550 USD |
0.0522 USD |
0.0550 USD |
0.0523 USD |
| 2024-10-24 |
0.0578 USD |
78,959.3805 |
0.0591 USD |
0.0560 USD |
0.0595 USD |
0.0563 USD |
| 2024-10-23 |
0.0553 USD |
68,969.8146 |
0.0545 USD |
0.0518 USD |
0.0626 USD |
0.0593 USD |
| 2024-10-22 |
0.0531 USD |
95,076.7348 |
0.0538 USD |
0.0483 USD |
0.0552 USD |
0.0513 USD |
| 2024-10-21 |
0.0597 USD |
30,401.3171 |
0.0599 USD |
0.0589 USD |
0.0600 USD |
0.0589 USD |
| 2024-10-20 |
0.0599 USD |
11,188.0767 |
0.0600 USD |
0.0597 USD |
0.0601 USD |
0.0599 USD |
| 2024-10-19 |
0.0602 USD |
7,538.1040 |
0.0601 USD |
0.0600 USD |
0.0602 USD |
0.0602 USD |
| 2024-10-18 |
0.0602 USD |
39,826.8800 |
0.0597 USD |
0.0597 USD |
0.0606 USD |
0.0599 USD |
| 2024-10-17 |
0.0568 USD |
145,654.9769 |
0.0599 USD |
0.0560 USD |
0.0600 USD |
0.0600 USD |
| 2024-10-16 |
0.0611 USD |
432,254.1630 |
0.0593 USD |
0.0559 USD |
0.0652 USD |
0.0619 USD |
| 2024-10-15 |
0.0580 USD |
175,823.7937 |
0.0522 USD |
0.0521 USD |
0.0650 USD |
0.0605 USD |
| 2024-10-14 |
0.0492 USD |
15,231.2974 |
0.0481 USD |
0.0474 USD |
0.0532 USD |
0.0530 USD |
| 2024-10-13 |
0.0515 USD |
54,356.2637 |
0.0552 USD |
0.0486 USD |
0.0556 USD |
0.0493 USD |
| 2024-10-12 |
0.0534 USD |
42,186.3844 |
0.0526 USD |
0.0511 USD |
0.0557 USD |
0.0545 USD |
| 2024-10-11 |
0.0486 USD |
85,786.0167 |
0.0474 USD |
0.0471 USD |
0.0524 USD |
0.0524 USD |
| 2024-10-10 |
0.0467 USD |
225,730.4362 |
0.0474 USD |
0.0423 USD |
0.0499 USD |
0.0459 USD |
| 2024-10-09 |
0.0451 USD |
271,382.5289 |
0.0390 USD |
0.0387 USD |
0.0507 USD |
0.0438 USD |
| 2024-10-08 |
0.0389 USD |
30,576.1594 |
0.0402 USD |
0.0380 USD |
0.0403 USD |
0.0385 USD |
| 2024-10-07 |
0.0388 USD |
61,009.5282 |
0.0379 USD |
0.0373 USD |
0.0401 USD |
0.0390 USD |
| 2024-10-06 |
0.0375 USD |
63,310.4566 |
0.0386 USD |
0.0370 USD |
0.0391 USD |
0.0379 USD |
| 2024-10-05 |
0.0390 USD |
34,847.6257 |
0.0380 USD |
0.0380 USD |
0.0399 USD |
0.0390 USD |
| 2024-10-04 |
0.0373 USD |
36,042.5682 |
0.0374 USD |
0.0367 USD |
0.0386 USD |
0.0385 USD |
| 2024-10-03 |
0.0384 USD |
34,937.8370 |
0.0393 USD |
0.0373 USD |
0.0403 USD |
0.0377 USD |