Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.0557 USD |
51,476.9719 |
0.0576 USD |
0.0553 USD |
0.0576 USD |
0.0555 USD |
| 2025-01-25 |
0.0599 USD |
61,058.6112 |
0.0602 USD |
0.0585 USD |
0.0613 USD |
0.0585 USD |
| 2025-01-24 |
0.0592 USD |
82,940.2348 |
0.0577 USD |
0.0574 USD |
0.0612 USD |
0.0598 USD |
| 2025-01-23 |
0.0592 USD |
86,819.8371 |
0.0595 USD |
0.0574 USD |
0.0602 USD |
0.0574 USD |
| 2025-01-22 |
0.0610 USD |
166,792.0083 |
0.0657 USD |
0.0580 USD |
0.0657 USD |
0.0580 USD |
| 2025-01-21 |
0.0648 USD |
567,755.6515 |
0.0631 USD |
0.0611 USD |
0.0686 USD |
0.0666 USD |
| 2025-01-20 |
0.0546 USD |
609,457.3050 |
0.0557 USD |
0.0497 USD |
0.0650 USD |
0.0648 USD |
| 2025-01-19 |
0.0587 USD |
227,115.2611 |
0.0601 USD |
0.0563 USD |
0.0601 USD |
0.0569 USD |
| 2025-01-18 |
0.0633 USD |
360,040.6470 |
0.0703 USD |
0.0612 USD |
0.0703 USD |
0.0612 USD |
| 2025-01-17 |
0.0687 USD |
130,035.8765 |
0.0674 USD |
0.0671 USD |
0.0714 USD |
0.0701 USD |
| 2025-01-16 |
0.0677 USD |
270,198.7137 |
0.0690 USD |
0.0658 USD |
0.0692 USD |
0.0671 USD |
| 2025-01-15 |
0.0714 USD |
206,087.8924 |
0.0724 USD |
0.0683 USD |
0.0753 USD |
0.0694 USD |
| 2025-01-14 |
0.0732 USD |
961,141.1449 |
0.0849 USD |
0.0616 USD |
0.0852 USD |
0.0709 USD |
| 2025-01-13 |
0.0889 USD |
156,169.7517 |
0.0923 USD |
0.0836 USD |
0.0928 USD |
0.0849 USD |
| 2025-01-12 |
0.0962 USD |
139,561.5799 |
0.0931 USD |
0.0921 USD |
0.1008 USD |
0.0922 USD |
| 2025-01-11 |
0.0923 USD |
111,200.0920 |
0.0845 USD |
0.0823 USD |
0.0988 USD |
0.0977 USD |
| 2025-01-10 |
0.0880 USD |
36,627.7281 |
0.0840 USD |
0.0840 USD |
0.0925 USD |
0.0863 USD |
| 2025-01-09 |
0.0848 USD |
269,276.2567 |
0.0890 USD |
0.0807 USD |
0.0933 USD |
0.0827 USD |
| 2025-01-08 |
0.0862 USD |
497,269.2622 |
0.0954 USD |
0.0840 USD |
0.0954 USD |
0.0874 USD |
| 2025-01-07 |
0.0999 USD |
29,116.6722 |
0.0998 USD |
0.0983 USD |
0.1009 USD |
0.0985 USD |
| 2025-01-06 |
0.1021 USD |
44,798.1452 |
0.1000 USD |
0.0990 USD |
0.1076 USD |
0.1006 USD |
| 2025-01-05 |
0.1028 USD |
69,242.1246 |
0.0982 USD |
0.0949 USD |
0.1101 USD |
0.1037 USD |
| 2025-01-04 |
0.0994 USD |
46,663.4970 |
0.1001 USD |
0.0969 USD |
0.1011 USD |
0.0970 USD |
| 2025-01-03 |
0.0975 USD |
240,589.9732 |
0.0880 USD |
0.0876 USD |
0.1053 USD |
0.1025 USD |
| 2025-01-02 |
0.0855 USD |
167,666.4079 |
0.0795 USD |
0.0795 USD |
0.0915 USD |
0.0895 USD |
| 2025-01-01 |
0.0807 USD |
16,706.5284 |
0.0829 USD |
0.0786 USD |
0.0836 USD |
0.0787 USD |
| 2024-12-31 |
0.0840 USD |
23,775.1071 |
0.0804 USD |
0.0801 USD |
0.0864 USD |
0.0829 USD |
| 2024-12-30 |
0.0797 USD |
27,642.6448 |
0.0803 USD |
0.0773 USD |
0.0835 USD |
0.0802 USD |
| 2024-12-29 |
0.0794 USD |
50,937.5527 |
0.0777 USD |
0.0760 USD |
0.0834 USD |
0.0797 USD |
| 2024-12-28 |
0.0769 USD |
25,769.6915 |
0.0761 USD |
0.0740 USD |
0.0792 USD |
0.0790 USD |
| 2024-12-27 |
0.0773 USD |
33,513.1594 |
0.0741 USD |
0.0740 USD |
0.0794 USD |
0.0769 USD |
| 2024-12-26 |
0.0815 USD |
39,315.5076 |
0.0834 USD |
0.0743 USD |
0.0857 USD |
0.0743 USD |
| 2024-12-25 |
0.0854 USD |
67,156.7362 |
0.0892 USD |
0.0837 USD |
0.0897 USD |
0.0845 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 |