Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: ZEXUSD
Date Price Volume Open Low High Close
2024-09-16 0.0598 USD 444,092.2467 0.0551 USD 0.0543 USD 0.0699 USD 0.0598 USD
2024-09-15 0.0531 USD 31,537.9906 0.0498 USD 0.0494 USD 0.0588 USD 0.0546 USD
2024-09-14 0.0506 USD 34,645.2806 0.0521 USD 0.0466 USD 0.0539 USD 0.0511 USD
2024-09-13 0.0494 USD 181,658.2587 0.0489 USD 0.0487 USD 0.0571 USD 0.0513 USD
2024-09-12 0.0485 USD 169,936.4721 0.0482 USD 0.0466 USD 0.0532 USD 0.0488 USD
2024-09-11 0.0489 USD 199,486.3922 0.0493 USD 0.0463 USD 0.0508 USD 0.0493 USD
2024-09-10 0.0487 USD 435,006.2771 0.0403 USD 0.0400 USD 0.0600 USD 0.0484 USD
2024-09-09 0.0388 USD 53,501.0792 0.0412 USD 0.0373 USD 0.0412 USD 0.0384 USD
2024-09-08 0.0392 USD 139,213.7864 0.0395 USD 0.0380 USD 0.0404 USD 0.0384 USD
2024-09-07 0.0404 USD 453,886.4519 0.0399 USD 0.0381 USD 0.0428 USD 0.0403 USD
2024-09-06 0.0409 USD 179,821.6920 0.0431 USD 0.0372 USD 0.0479 USD 0.0389 USD
2024-09-05 0.0464 USD 90,937.0101 0.0450 USD 0.0422 USD 0.0504 USD 0.0422 USD
2024-09-04 0.0517 USD 222,988.9531 0.0469 USD 0.0411 USD 0.0605 USD 0.0447 USD
2024-09-03 0.0527 USD 1,128,635.5436 0.0401 USD 0.0400 USD 0.0614 USD 0.0457 USD
2024-09-02 0.0386 USD 91,886.7152 0.0395 USD 0.0360 USD 0.0457 USD 0.0399 USD
2024-09-01 0.0382 USD 22,607.8536 0.0384 USD 0.0378 USD 0.0386 USD 0.0386 USD
2024-08-31 0.0397 USD 58,339.4639 0.0364 USD 0.0364 USD 0.0413 USD 0.0385 USD
2024-08-30 0.0400 USD 64,947.1508 0.0409 USD 0.0351 USD 0.0421 USD 0.0369 USD
2024-08-29 0.0432 USD 69,717.9502 0.0445 USD 0.0406 USD 0.0464 USD 0.0411 USD
2024-08-28 0.0444 USD 83,501.1954 0.0421 USD 0.0404 USD 0.0550 USD 0.0444 USD
2024-08-27 0.0481 USD 150,287.4634 0.0474 USD 0.0435 USD 0.0533 USD 0.0436 USD
2024-08-26 0.0536 USD 164,754.7200 0.0541 USD 0.0494 USD 0.0574 USD 0.0511 USD
2024-08-25 0.0585 USD 299,706.3884 0.0600 USD 0.0536 USD 0.0629 USD 0.0537 USD
2024-08-24 0.0624 USD 265,468.9311 0.0627 USD 0.0559 USD 0.0661 USD 0.0614 USD
2024-08-23 0.0569 USD 578,807.2432 0.0521 USD 0.0497 USD 0.0690 USD 0.0628 USD
2024-08-22 0.0559 USD 999,165.6166 0.0446 USD 0.0446 USD 0.0701 USD 0.0498 USD
2024-08-21 0.0439 USD 690,948.8869 0.0356 USD 0.0350 USD 0.0543 USD 0.0442 USD
2024-08-20 0.0374 USD 904,435.5295 0.0322 USD 0.0318 USD 0.0438 USD 0.0369 USD
2024-08-19 0.0330 USD 287,723.4867 0.0363 USD 0.0304 USD 0.0366 USD 0.0322 USD
2024-08-18 0.0381 USD 554,979.1113 0.0473 USD 0.0341 USD 0.0473 USD 0.0376 USD
2024-08-17 0.0448 USD 568,535.1024 0.0430 USD 0.0424 USD 0.0488 USD 0.0473 USD
2024-08-16 0.0343 USD 1,528,298.9991 0.0307 USD 0.0294 USD 100.0000 USD 0.0368 USD
2024-08-15 0.0303 USD 636,366.7722 0.0250 USD 0.0250 USD 0.0357 USD 0.0306 USD
2024-08-14 0.0238 USD 58,662.4260 0.0238 USD 0.0236 USD 0.0242 USD 0.0242 USD
2024-08-13 0.0235 USD 12,247.7697 0.0240 USD 0.0233 USD 0.0240 USD 0.0235 USD