Market [unlinked] / EUR
Identifier on Kraken: ZEXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
0.0366 EUR |
5,942.2209 |
0.0366 EUR |
0.0363 EUR |
0.0370 EUR |
0.0365 EUR |
| 2025-03-24 |
0.0360 EUR |
85,765.5950 |
0.0345 EUR |
0.0345 EUR |
0.0371 EUR |
0.0370 EUR |
| 2025-03-23 |
0.0345 EUR |
148,214.9848 |
0.0352 EUR |
0.0341 EUR |
0.0352 EUR |
0.0345 EUR |
| 2025-03-22 |
0.0355 EUR |
73,379.2262 |
0.0355 EUR |
0.0353 EUR |
0.0357 EUR |
0.0356 EUR |
| 2025-03-21 |
0.0363 EUR |
164,078.4028 |
0.0376 EUR |
0.0356 EUR |
0.0376 EUR |
0.0358 EUR |
| 2025-03-20 |
0.0389 EUR |
164,544.5721 |
0.0369 EUR |
0.0368 EUR |
0.0411 EUR |
0.0381 EUR |
| 2025-03-19 |
0.0383 EUR |
120,112.5228 |
0.0367 EUR |
0.0367 EUR |
0.0397 EUR |
0.0397 EUR |
| 2025-03-18 |
0.0387 EUR |
39,187.2301 |
0.0424 EUR |
0.0374 EUR |
0.0424 EUR |
0.0376 EUR |
| 2025-03-17 |
0.0413 EUR |
13,876.5382 |
0.0413 EUR |
0.0411 EUR |
0.0421 EUR |
0.0420 EUR |
| 2025-03-16 |
0.0422 EUR |
19,446.7543 |
0.0426 EUR |
0.0417 EUR |
0.0436 EUR |
0.0419 EUR |
| 2025-03-15 |
0.0451 EUR |
69,849.5816 |
0.0475 EUR |
0.0429 EUR |
0.0475 EUR |
0.0437 EUR |
| 2025-03-14 |
0.0417 EUR |
94,135.0403 |
0.0434 EUR |
0.0399 EUR |
0.0439 EUR |
0.0439 EUR |
| 2025-03-13 |
0.0540 EUR |
170,617.4493 |
0.0544 EUR |
0.0532 EUR |
0.0550 EUR |
0.0532 EUR |
| 2025-03-12 |
0.0435 EUR |
123,568.6894 |
0.0391 EUR |
0.0391 EUR |
0.0495 EUR |
0.0495 EUR |
| 2025-03-11 |
0.0370 EUR |
63,536.1137 |
0.0379 EUR |
0.0350 EUR |
0.0389 EUR |
0.0352 EUR |
| 2025-03-10 |
0.0459 EUR |
14,484.6671 |
0.0473 EUR |
0.0455 EUR |
0.0473 EUR |
0.0456 EUR |
| 2025-03-09 |
0.0484 EUR |
34,378.0216 |
0.0504 EUR |
0.0481 EUR |
0.0504 EUR |
0.0481 EUR |
| 2025-03-08 |
0.0510 EUR |
13,232.1885 |
0.0501 EUR |
0.0501 EUR |
0.0512 EUR |
0.0511 EUR |
| 2025-03-07 |
0.0517 EUR |
6,261.6277 |
0.0517 EUR |
0.0517 EUR |
0.0517 EUR |
0.0517 EUR |
| 2025-03-06 |
0.0530 EUR |
7,932.1616 |
0.0527 EUR |
0.0527 EUR |
0.0537 EUR |
0.0537 EUR |
| 2025-03-05 |
0.0506 EUR |
54,135.4505 |
0.0496 EUR |
0.0496 EUR |
0.0512 EUR |
0.0502 EUR |
| 2025-03-04 |
0.0496 EUR |
16,015.4948 |
0.0523 EUR |
0.0480 EUR |
0.0523 EUR |
0.0480 EUR |
| 2025-03-03 |
0.0548 EUR |
21,344.1691 |
0.0535 EUR |
0.0520 EUR |
0.0560 EUR |
0.0520 EUR |
| 2025-03-02 |
0.0531 EUR |
98,168.3209 |
0.0516 EUR |
0.0515 EUR |
0.0539 EUR |
0.0539 EUR |
| 2025-03-01 |
0.0528 EUR |
25,805.5767 |
0.0531 EUR |
0.0518 EUR |
0.0532 EUR |
0.0518 EUR |
| 2025-02-28 |
0.0523 EUR |
91,843.9861 |
0.0588 EUR |
0.0501 EUR |
0.0588 EUR |
0.0529 EUR |
| 2025-02-27 |
0.0528 EUR |
23,314.2361 |
0.0513 EUR |
0.0511 EUR |
0.0545 EUR |
0.0545 EUR |
| 2025-02-26 |
0.0504 EUR |
16,340.9880 |
0.0505 EUR |
0.0498 EUR |
0.0512 EUR |
0.0498 EUR |
| 2025-02-25 |
0.0543 EUR |
21,425.9832 |
0.0577 EUR |
0.0503 EUR |
0.0577 EUR |
0.0503 EUR |
| 2025-02-24 |
0.0610 EUR |
34,945.2499 |
0.0601 EUR |
0.0597 EUR |
0.0629 EUR |
0.0597 EUR |
| 2025-02-23 |
0.0590 EUR |
28,028.3400 |
0.0611 EUR |
0.0574 EUR |
0.0611 EUR |
0.0598 EUR |
| 2025-02-22 |
0.0622 EUR |
17,980.3431 |
0.0624 EUR |
0.0616 EUR |
0.0626 EUR |
0.0617 EUR |
| 2025-02-21 |
0.0584 EUR |
60,101.9010 |
0.0621 EUR |
0.0569 EUR |
0.0621 EUR |
0.0585 EUR |
| 2025-02-20 |
0.0553 EUR |
61,727.7402 |
0.0480 EUR |
0.0478 EUR |
0.0619 EUR |
0.0583 EUR |
| 2025-02-19 |
0.0495 EUR |
24,615.5305 |
0.0503 EUR |
0.0484 EUR |
0.0503 EUR |
0.0488 EUR |
| 2025-02-18 |
0.0513 EUR |
30,002.2647 |
0.0542 EUR |
0.0503 EUR |
0.0542 EUR |
0.0503 EUR |
| 2025-02-17 |
0.0563 EUR |
32,530.4101 |
0.0608 EUR |
0.0540 EUR |
0.0608 EUR |
0.0540 EUR |
| 2025-02-16 |
0.0622 EUR |
7,169.1064 |
0.0619 EUR |
0.0612 EUR |
0.0630 EUR |
0.0612 EUR |
| 2025-02-15 |
0.0621 EUR |
32,609.3675 |
0.0660 EUR |
0.0612 EUR |
0.0662 EUR |
0.0612 EUR |
| 2025-02-14 |
0.0676 EUR |
68,324.7378 |
0.0681 EUR |
0.0669 EUR |
0.0704 EUR |
0.0670 EUR |
| 2025-02-13 |
0.0701 EUR |
78,288.0548 |
0.0664 EUR |
0.0656 EUR |
0.0765 EUR |
0.0680 EUR |
| 2025-02-12 |
0.0684 EUR |
271,130.7337 |
0.0633 EUR |
0.0632 EUR |
0.0765 EUR |
0.0639 EUR |
| 2025-02-11 |
0.0598 EUR |
193,960.7591 |
0.0616 EUR |
0.0508 EUR |
0.0658 EUR |
0.0568 EUR |
| 2025-02-10 |
0.0539 EUR |
200,448.9592 |
0.0435 EUR |
0.0431 EUR |
0.0636 EUR |
0.0624 EUR |
| 2025-02-09 |
0.0437 EUR |
30,599.5652 |
0.0434 EUR |
0.0433 EUR |
0.0438 EUR |
0.0437 EUR |
| 2025-02-08 |
0.0431 EUR |
8,705.5174 |
0.0434 EUR |
0.0430 EUR |
0.0434 EUR |
0.0430 EUR |
| 2025-02-07 |
0.0443 EUR |
30,704.5623 |
0.0442 EUR |
0.0441 EUR |
0.0445 EUR |
0.0444 EUR |
| 2025-02-06 |
0.0453 EUR |
39,140.6321 |
0.0408 EUR |
0.0408 EUR |
0.0468 EUR |
0.0464 EUR |
| 2025-02-05 |
0.0452 EUR |
132,723.7633 |
0.0482 EUR |
0.0410 EUR |
0.0507 EUR |
0.0410 EUR |
| 2025-02-04 |
0.0505 EUR |
44,686.0097 |
0.0504 EUR |
0.0496 EUR |
0.0520 EUR |
0.0509 EUR |