Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |