Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0843 USD |
23,195.0657 |
0.0834 USD |
0.0817 USD |
0.0857 USD |
0.0822 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 |
| 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 |