Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: ZEXUSD
Date Price Volume Open Low High Close
2024-12-25 0.0893 USD 4,893.9616 0.0892 USD 0.0878 USD 0.0897 USD 0.0878 USD
2024-12-24 0.0871 USD 77,980.1660 0.0840 USD 0.0810 USD 0.0898 USD 0.0872 USD
2024-12-23 0.0829 USD 175,741.1533 0.0750 USD 0.0722 USD 0.0868 USD 0.0807 USD
2024-12-22 0.0688 USD 79,463.4014 0.0657 USD 0.0650 USD 0.0763 USD 0.0750 USD
2024-12-21 0.0752 USD 47,884.7858 0.0719 USD 0.0713 USD 0.0804 USD 0.0717 USD
2024-12-20 0.0690 USD 143,992.6463 0.0729 USD 0.0647 USD 0.0773 USD 0.0713 USD
2024-12-19 0.0769 USD 201,712.2067 0.0776 USD 0.0730 USD 0.0828 USD 0.0732 USD
2024-12-18 0.0828 USD 321,350.4345 0.0841 USD 0.0788 USD 0.0879 USD 0.0789 USD
2024-12-17 0.0882 USD 135,979.3464 0.0848 USD 0.0832 USD 0.0928 USD 0.0898 USD
2024-12-16 0.0926 USD 297,038.6869 0.0920 USD 0.0859 USD 0.0963 USD 0.0859 USD
2024-12-15 0.0915 USD 60,051.0420 0.0895 USD 0.0894 USD 0.0927 USD 0.0923 USD
2024-12-14 0.0957 USD 236,276.1296 0.0905 USD 0.0902 USD 0.1003 USD 0.0927 USD
2024-12-13 0.0898 USD 164,647.6818 0.0898 USD 0.0845 USD 0.0955 USD 0.0898 USD
2024-12-12 0.0887 USD 220,000.9684 0.0790 USD 0.0790 USD 0.0916 USD 0.0884 USD
2024-12-11 0.0822 USD 130,530.7343 0.0755 USD 0.0751 USD 0.0849 USD 0.0814 USD
2024-12-10 0.0783 USD 202,483.6338 0.0765 USD 0.0748 USD 0.0824 USD 0.0754 USD
2024-12-09 0.0862 USD 242,003.8875 0.0855 USD 0.0838 USD 0.0915 USD 0.0861 USD
2024-12-08 0.0862 USD 217,876.7353 0.0862 USD 0.0838 USD 0.0949 USD 0.0868 USD
2024-12-07 0.0882 USD 297,955.3611 0.0878 USD 0.0843 USD 0.0925 USD 0.0880 USD
2024-12-06 0.0886 USD 258,004.0071 0.0783 USD 0.0783 USD 0.0970 USD 0.0893 USD
2024-12-05 0.0795 USD 80,968.3334 0.0758 USD 0.0751 USD 0.0835 USD 0.0804 USD
2024-12-04 0.0828 USD 165,314.0797 0.0817 USD 0.0777 USD 0.0865 USD 0.0777 USD
2024-12-03 0.0762 USD 69,318.6252 0.0756 USD 0.0745 USD 0.0784 USD 0.0765 USD
2024-12-02 0.0807 USD 85,000.6779 0.0836 USD 0.0760 USD 0.0867 USD 0.0763 USD
2024-12-01 0.0828 USD 111,863.0509 0.0880 USD 0.0762 USD 0.0880 USD 0.0859 USD
2024-11-30 0.0762 USD 105,978.2745 0.0723 USD 0.0718 USD 0.0793 USD 0.0790 USD
2024-11-29 0.0696 USD 278,718.8077 0.0662 USD 0.0647 USD 0.0749 USD 0.0677 USD
2024-11-28 0.0658 USD 66,202.7157 0.0679 USD 0.0643 USD 0.0679 USD 0.0671 USD
2024-11-27 0.0616 USD 62,444.8714 0.0589 USD 0.0589 USD 0.0664 USD 0.0652 USD
2024-11-26 0.0617 USD 330,651.1781 0.0630 USD 0.0580 USD 0.0631 USD 0.0590 USD
2024-11-25 0.0788 USD 636,035.6353 0.0685 USD 0.0629 USD 0.0950 USD 0.0661 USD
2024-11-24 0.0701 USD 102,603.9033 0.0721 USD 0.0673 USD 0.0723 USD 0.0688 USD
2024-11-23 0.0674 USD 262,717.9726 0.0643 USD 0.0638 USD 0.0736 USD 0.0733 USD
2024-11-22 0.0670 USD 155,385.3519 0.0712 USD 0.0640 USD 0.0712 USD 0.0643 USD
2024-11-21 0.0676 USD 305,831.2541 0.0650 USD 0.0622 USD 0.0789 USD 0.0713 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