Market [unlinked] / EUR
Identifier on Kraken: ZEXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.0947 EUR |
55,740.3625 |
0.0921 EUR |
0.0902 EUR |
0.0979 EUR |
0.0965 EUR |
| 2025-07-08 |
0.0000 EUR |
0.0000 |
0.1072 EUR |
0.1072 EUR |
0.1072 EUR |
0.1072 EUR |
| 2025-07-07 |
0.1119 EUR |
69,855.8540 |
0.1162 EUR |
0.1071 EUR |
0.1165 EUR |
0.1071 EUR |
| 2025-07-06 |
0.1207 EUR |
22,479.5137 |
0.1220 EUR |
0.1179 EUR |
0.1229 EUR |
0.1179 EUR |
| 2025-07-05 |
0.1238 EUR |
32,833.0747 |
0.1255 EUR |
0.1223 EUR |
0.1256 EUR |
0.1223 EUR |
| 2025-07-04 |
0.1243 EUR |
42,392.7893 |
0.1295 EUR |
0.1211 EUR |
0.1298 EUR |
0.1226 EUR |
| 2025-07-03 |
0.1393 EUR |
135,524.3639 |
0.1402 EUR |
0.1352 EUR |
0.1492 EUR |
0.1371 EUR |
| 2025-07-02 |
0.1376 EUR |
32,305.3324 |
0.1404 EUR |
0.1345 EUR |
0.1417 EUR |
0.1396 EUR |
| 2025-07-01 |
0.1462 EUR |
26,906.1154 |
0.1529 EUR |
0.1446 EUR |
0.1529 EUR |
0.1446 EUR |
| 2025-06-30 |
0.1531 EUR |
22,499.0527 |
0.1489 EUR |
0.1478 EUR |
0.1564 EUR |
0.1546 EUR |
| 2025-06-29 |
0.1511 EUR |
42,679.7082 |
0.1542 EUR |
0.1468 EUR |
0.1566 EUR |
0.1473 EUR |
| 2025-06-28 |
0.1554 EUR |
42,030.9386 |
0.1556 EUR |
0.1532 EUR |
0.1591 EUR |
0.1542 EUR |
| 2025-06-27 |
0.1457 EUR |
19,321.2559 |
0.1321 EUR |
0.1321 EUR |
0.1493 EUR |
0.1490 EUR |
| 2025-06-26 |
0.1466 EUR |
94,417.6125 |
0.1629 EUR |
0.1373 EUR |
0.1629 EUR |
0.1432 EUR |
| 2025-06-25 |
0.1694 EUR |
61,591.6534 |
0.1730 EUR |
0.1622 EUR |
0.1741 EUR |
0.1630 EUR |
| 2025-06-24 |
0.1693 EUR |
7,879.3222 |
0.1699 EUR |
0.1678 EUR |
0.1715 EUR |
0.1708 EUR |
| 2025-06-23 |
0.1531 EUR |
49,076.7230 |
0.1474 EUR |
0.1474 EUR |
0.1565 EUR |
0.1564 EUR |
| 2025-06-22 |
0.1553 EUR |
93,579.6780 |
0.1576 EUR |
0.1440 EUR |
0.1677 EUR |
0.1500 EUR |
| 2025-06-21 |
0.1630 EUR |
36,535.3586 |
0.1591 EUR |
0.1591 EUR |
0.1680 EUR |
0.1621 EUR |
| 2025-06-20 |
0.1814 EUR |
60,767.8755 |
0.1803 EUR |
0.1762 EUR |
0.1847 EUR |
0.1808 EUR |
| 2025-06-19 |
0.1724 EUR |
112,079.6096 |
0.1668 EUR |
0.1558 EUR |
0.1910 EUR |
0.1777 EUR |
| 2025-06-18 |
0.1507 EUR |
35,301.9102 |
0.1550 EUR |
0.1443 EUR |
0.1554 EUR |
0.1460 EUR |
| 2025-06-17 |
0.1610 EUR |
124,648.7986 |
0.1489 EUR |
0.1485 EUR |
0.1672 EUR |
0.1643 EUR |
| 2025-06-16 |
0.1366 EUR |
757,241.7615 |
0.0970 EUR |
0.0970 EUR |
0.1628 EUR |
0.1380 EUR |
| 2025-06-15 |
0.1029 EUR |
132,731.6089 |
0.1087 EUR |
0.0950 EUR |
0.1096 EUR |
0.0964 EUR |
| 2025-06-14 |
0.1137 EUR |
59,980.9315 |
0.1197 EUR |
0.1091 EUR |
0.1215 EUR |
0.1136 EUR |
| 2025-06-13 |
0.0836 EUR |
39,105.7681 |
0.0929 EUR |
0.0796 EUR |
0.1008 EUR |
0.0934 EUR |
| 2025-06-12 |
0.0990 EUR |
369,030.9811 |
0.0888 EUR |
0.0843 EUR |
0.1171 EUR |
0.0996 EUR |
| 2025-06-11 |
0.1148 EUR |
1,240,913.8898 |
0.0760 EUR |
0.0600 EUR |
0.1856 EUR |
0.1280 EUR |
| 2025-06-10 |
0.0391 EUR |
25,911.4589 |
0.0393 EUR |
0.0381 EUR |
0.0397 EUR |
0.0394 EUR |
| 2025-06-09 |
0.0343 EUR |
419,544.9766 |
0.0310 EUR |
0.0301 EUR |
0.0390 EUR |
0.0390 EUR |
| 2025-06-08 |
0.0280 EUR |
32,958.7863 |
0.0281 EUR |
0.0276 EUR |
0.0309 EUR |
0.0308 EUR |
| 2025-06-07 |
0.0274 EUR |
30,113.6493 |
0.0282 EUR |
0.0272 EUR |
0.0284 EUR |
0.0284 EUR |
| 2025-06-06 |
0.0298 EUR |
297,588.9109 |
0.0279 EUR |
0.0278 EUR |
0.0315 EUR |
0.0295 EUR |
| 2025-06-05 |
0.0323 EUR |
240,655.6783 |
0.0372 EUR |
0.0289 EUR |
0.0372 EUR |
0.0289 EUR |
| 2025-06-04 |
0.0393 EUR |
1,063,248.6848 |
0.0359 EUR |
0.0326 EUR |
0.0494 EUR |
0.0380 EUR |
| 2025-06-03 |
0.0306 EUR |
106,337.6499 |
0.0265 EUR |
0.0265 EUR |
0.0327 EUR |
0.0327 EUR |
| 2025-06-02 |
0.0268 EUR |
179.9038 |
0.0268 EUR |
0.0268 EUR |
0.0268 EUR |
0.0268 EUR |
| 2025-06-01 |
0.0262 EUR |
5,047.6032 |
0.0262 EUR |
0.0262 EUR |
0.0262 EUR |
0.0262 EUR |
| 2025-05-31 |
0.0269 EUR |
14,612.5112 |
0.0268 EUR |
0.0268 EUR |
0.0270 EUR |
0.0269 EUR |
| 2025-05-30 |
0.0272 EUR |
25,451.9529 |
0.0277 EUR |
0.0270 EUR |
0.0277 EUR |
0.0271 EUR |
| 2025-05-29 |
0.0283 EUR |
36,648.0249 |
0.0286 EUR |
0.0278 EUR |
0.0287 EUR |
0.0278 EUR |
| 2025-05-28 |
0.0279 EUR |
15,477.1766 |
0.0278 EUR |
0.0278 EUR |
0.0280 EUR |
0.0278 EUR |
| 2025-05-27 |
0.0256 EUR |
111,328.6101 |
0.0254 EUR |
0.0254 EUR |
0.0262 EUR |
0.0262 EUR |
| 2025-05-26 |
0.0246 EUR |
7,143.6596 |
0.0245 EUR |
0.0245 EUR |
0.0246 EUR |
0.0246 EUR |
| 2025-05-25 |
0.0000 EUR |
0.0000 |
0.0257 EUR |
0.0257 EUR |
0.0257 EUR |
0.0257 EUR |
| 2025-05-24 |
0.0262 EUR |
36,718.0963 |
0.0263 EUR |
0.0257 EUR |
0.0265 EUR |
0.0257 EUR |
| 2025-05-23 |
0.0267 EUR |
26,130.5426 |
0.0262 EUR |
0.0262 EUR |
0.0269 EUR |
0.0268 EUR |
| 2025-05-22 |
0.0254 EUR |
181,749.2576 |
0.0242 EUR |
0.0242 EUR |
0.0261 EUR |
0.0260 EUR |
| 2025-05-21 |
0.0240 EUR |
67,290.1357 |
0.0241 EUR |
0.0237 EUR |
0.0243 EUR |
0.0239 EUR |