Market [unlinked] / EUR
Identifier on Kraken: ZEXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
0.0456 EUR |
432,866.3555 |
0.0345 EUR |
0.0334 EUR |
0.0530 EUR |
0.0522 EUR |
| 2025-02-02 |
0.0435 EUR |
146,721.5969 |
0.0458 EUR |
0.0363 EUR |
0.0458 EUR |
0.0363 EUR |
| 2025-02-01 |
0.0496 EUR |
50,071.3611 |
0.0501 EUR |
0.0472 EUR |
0.0506 EUR |
0.0472 EUR |
| 2025-01-31 |
0.0524 EUR |
14,492.6658 |
0.0519 EUR |
0.0516 EUR |
0.0533 EUR |
0.0516 EUR |
| 2025-01-30 |
0.0518 EUR |
114,205.9951 |
0.0496 EUR |
0.0495 EUR |
0.0535 EUR |
0.0529 EUR |
| 2025-01-29 |
0.0463 EUR |
356,274.3065 |
0.0445 EUR |
0.0437 EUR |
0.0497 EUR |
0.0485 EUR |
| 2025-01-28 |
0.0546 EUR |
237,575.8110 |
0.0472 EUR |
0.0472 EUR |
0.0601 EUR |
0.0573 EUR |
| 2025-01-27 |
0.0480 EUR |
155,155.3891 |
0.0505 EUR |
0.0454 EUR |
0.0505 EUR |
0.0457 EUR |
| 2025-01-26 |
0.0529 EUR |
170,670.7361 |
0.0553 EUR |
0.0523 EUR |
0.0553 EUR |
0.0525 EUR |
| 2025-01-25 |
0.0573 EUR |
71,255.3046 |
0.0576 EUR |
0.0558 EUR |
0.0585 EUR |
0.0558 EUR |
| 2025-01-24 |
0.0562 EUR |
107,188.1683 |
0.0555 EUR |
0.0548 EUR |
0.0585 EUR |
0.0569 EUR |
| 2025-01-23 |
0.0572 EUR |
26,119.0093 |
0.0572 EUR |
0.0563 EUR |
0.0578 EUR |
0.0563 EUR |
| 2025-01-22 |
0.0573 EUR |
127,649.1992 |
0.0625 EUR |
0.0554 EUR |
0.0625 EUR |
0.0557 EUR |
| 2025-01-21 |
0.0634 EUR |
311,070.5884 |
0.0588 EUR |
0.0588 EUR |
0.0658 EUR |
0.0638 EUR |
| 2025-01-20 |
0.0525 EUR |
486,672.6380 |
0.0542 EUR |
0.0499 EUR |
0.0621 EUR |
0.0618 EUR |
| 2025-01-19 |
0.0573 EUR |
190,086.7799 |
0.0581 EUR |
0.0550 EUR |
0.0585 EUR |
0.0550 EUR |
| 2025-01-18 |
0.0617 EUR |
255,565.1249 |
0.0681 EUR |
0.0593 EUR |
0.0685 EUR |
0.0597 EUR |
| 2025-01-17 |
0.0682 EUR |
162,790.9310 |
0.0654 EUR |
0.0654 EUR |
0.0699 EUR |
0.0698 EUR |
| 2025-01-16 |
0.0660 EUR |
178,052.5570 |
0.0665 EUR |
0.0642 EUR |
0.0674 EUR |
0.0652 EUR |
| 2025-01-15 |
0.0694 EUR |
198,735.5160 |
0.0702 EUR |
0.0652 EUR |
0.0721 EUR |
0.0679 EUR |
| 2025-01-14 |
0.0691 EUR |
729,647.7271 |
0.0828 EUR |
0.0600 EUR |
0.0828 EUR |
0.0693 EUR |
| 2025-01-13 |
0.0863 EUR |
33,018.0386 |
0.0908 EUR |
0.0822 EUR |
0.0910 EUR |
0.0835 EUR |
| 2025-01-12 |
0.0928 EUR |
206,004.4204 |
0.0908 EUR |
0.0890 EUR |
0.0978 EUR |
0.0900 EUR |
| 2025-01-11 |
0.0898 EUR |
98,026.7874 |
0.0825 EUR |
0.0803 EUR |
0.0954 EUR |
0.0954 EUR |
| 2025-01-10 |
0.0851 EUR |
23,121.1477 |
0.0847 EUR |
0.0840 EUR |
0.0895 EUR |
0.0850 EUR |
| 2025-01-09 |
0.0820 EUR |
15,494.3387 |
0.0900 EUR |
0.0779 EUR |
0.0900 EUR |
0.0800 EUR |
| 2025-01-08 |
0.0837 EUR |
86,145.9677 |
0.0903 EUR |
0.0814 EUR |
0.0903 EUR |
0.0841 EUR |
| 2025-01-07 |
0.0948 EUR |
36,994.8687 |
0.0965 EUR |
0.0937 EUR |
0.0966 EUR |
0.0953 EUR |
| 2025-01-06 |
0.1021 EUR |
49,045.4992 |
0.0966 EUR |
0.0956 EUR |
0.1039 EUR |
0.0980 EUR |
| 2025-01-05 |
0.0999 EUR |
46,431.9827 |
0.0950 EUR |
0.0925 EUR |
0.1064 EUR |
0.1009 EUR |
| 2025-01-04 |
0.0963 EUR |
35,682.4583 |
0.0975 EUR |
0.0943 EUR |
0.0979 EUR |
0.0943 EUR |
| 2025-01-03 |
0.0933 EUR |
224,438.8176 |
0.0858 EUR |
0.0858 EUR |
0.1018 EUR |
0.0993 EUR |
| 2025-01-02 |
0.0816 EUR |
84,390.8787 |
0.0770 EUR |
0.0770 EUR |
0.0884 EUR |
0.0874 EUR |