Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.0451 USD |
53,550.3490 |
0.0443 USD |
0.0428 USD |
0.0531 USD |
0.0450 USD |
| 2025-06-09 |
0.0394 USD |
575,302.6703 |
0.0355 USD |
0.0344 USD |
0.0469 USD |
0.0423 USD |
| 2025-06-08 |
0.0340 USD |
32,942.4834 |
0.0322 USD |
0.0315 USD |
0.0354 USD |
0.0351 USD |
| 2025-06-07 |
0.0317 USD |
19,384.2779 |
0.0321 USD |
0.0309 USD |
0.0323 USD |
0.0320 USD |
| 2025-06-06 |
0.0341 USD |
107,674.8620 |
0.0318 USD |
0.0318 USD |
0.0357 USD |
0.0336 USD |
| 2025-06-05 |
0.0365 USD |
550,324.7818 |
0.0425 USD |
0.0325 USD |
0.0431 USD |
0.0325 USD |
| 2025-06-04 |
0.0449 USD |
1,620,068.8116 |
0.0411 USD |
0.0266 USD |
0.0600 USD |
0.0432 USD |
| 2025-06-03 |
0.0348 USD |
77,188.0264 |
0.0315 USD |
0.0315 USD |
0.0387 USD |
0.0372 USD |
| 2025-06-02 |
0.0303 USD |
560.8524 |
0.0301 USD |
0.0301 USD |
0.0304 USD |
0.0304 USD |
| 2025-06-01 |
0.0296 USD |
25,590.6400 |
0.0297 USD |
0.0296 USD |
0.0297 USD |
0.0297 USD |
| 2025-05-31 |
0.0304 USD |
17,472.6295 |
0.0302 USD |
0.0301 USD |
0.0306 USD |
0.0303 USD |
| 2025-05-30 |
0.0308 USD |
20,935.0082 |
0.0313 USD |
0.0307 USD |
0.0315 USD |
0.0307 USD |
| 2025-05-29 |
0.0324 USD |
16,751.5598 |
0.0323 USD |
0.0320 USD |
0.0326 USD |
0.0320 USD |
| 2025-05-28 |
0.0316 USD |
5,227.6066 |
0.0315 USD |
0.0313 USD |
0.0317 USD |
0.0317 USD |
| 2025-05-27 |
0.0298 USD |
10,808.9133 |
0.0292 USD |
0.0292 USD |
0.0301 USD |
0.0297 USD |
| 2025-05-26 |
0.0281 USD |
8,279.0206 |
0.0280 USD |
0.0280 USD |
0.0282 USD |
0.0282 USD |
| 2025-05-25 |
0.0283 USD |
455.9930 |
0.0283 USD |
0.0283 USD |
0.0283 USD |
0.0283 USD |
| 2025-05-24 |
0.0293 USD |
8,582.7763 |
0.0300 USD |
0.0290 USD |
0.0300 USD |
0.0290 USD |
| 2025-05-23 |
0.0302 USD |
23,643.4304 |
0.0300 USD |
0.0297 USD |
0.0304 USD |
0.0302 USD |
| 2025-05-22 |
0.0285 USD |
91,962.9268 |
0.0275 USD |
0.0275 USD |
0.0305 USD |
0.0292 USD |
| 2025-05-21 |
0.0272 USD |
8,721.4827 |
0.0273 USD |
0.0271 USD |
0.0273 USD |
0.0273 USD |
| 2025-05-20 |
0.0000 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2025-05-19 |
0.0280 USD |
31,817.8706 |
0.0281 USD |
0.0276 USD |
0.0281 USD |
0.0276 USD |
| 2025-05-18 |
0.0287 USD |
113,100.2144 |
0.0281 USD |
0.0281 USD |
0.0291 USD |
0.0285 USD |
| 2025-05-17 |
0.0282 USD |
12,248.6972 |
0.0286 USD |
0.0280 USD |
0.0286 USD |
0.0280 USD |
| 2025-05-16 |
0.0289 USD |
12,087.7020 |
0.0292 USD |
0.0287 USD |
0.0292 USD |
0.0290 USD |
| 2025-05-15 |
0.0287 USD |
19,903.8271 |
0.0293 USD |
0.0285 USD |
0.0293 USD |
0.0286 USD |
| 2025-05-14 |
0.0291 USD |
99,837.4026 |
0.0295 USD |
0.0276 USD |
0.0302 USD |
0.0294 USD |
| 2025-05-13 |
0.0283 USD |
143,039.6061 |
0.0285 USD |
0.0269 USD |
0.0291 USD |
0.0291 USD |
| 2025-05-12 |
0.0287 USD |
102,684.0645 |
0.0289 USD |
0.0285 USD |
0.0290 USD |
0.0286 USD |
| 2025-05-11 |
0.0300 USD |
14,895.2537 |
0.0300 USD |
0.0298 USD |
0.0301 USD |
0.0298 USD |
| 2025-05-10 |
0.0295 USD |
44,415.2467 |
0.0298 USD |
0.0293 USD |
0.0298 USD |
0.0295 USD |
| 2025-05-09 |
0.0293 USD |
25,773.1395 |
0.0297 USD |
0.0290 USD |
0.0297 USD |
0.0294 USD |
| 2025-05-08 |
0.0294 USD |
200,754.3422 |
0.0285 USD |
0.0284 USD |
0.0300 USD |
0.0297 USD |
| 2025-05-07 |
0.0284 USD |
9,857.0951 |
0.0287 USD |
0.0283 USD |
0.0287 USD |
0.0283 USD |
| 2025-05-06 |
0.0000 USD |
0.0000 |
0.0287 USD |
0.0287 USD |
0.0287 USD |
0.0287 USD |
| 2025-05-05 |
0.0290 USD |
20,127.9864 |
0.0288 USD |
0.0288 USD |
0.0290 USD |
0.0290 USD |
| 2025-05-04 |
0.0282 USD |
323.7060 |
0.0282 USD |
0.0282 USD |
0.0282 USD |
0.0282 USD |
| 2025-05-03 |
0.0291 USD |
4,520.9285 |
0.0292 USD |
0.0285 USD |
0.0292 USD |
0.0285 USD |
| 2025-05-02 |
0.0301 USD |
12,179.8506 |
0.0304 USD |
0.0300 USD |
0.0304 USD |
0.0300 USD |
| 2025-05-01 |
0.0299 USD |
21,277.6564 |
0.0296 USD |
0.0296 USD |
0.0300 USD |
0.0300 USD |
| 2025-04-30 |
0.0304 USD |
6,761.2003 |
0.0305 USD |
0.0303 USD |
0.0305 USD |
0.0303 USD |
| 2025-04-29 |
0.0313 USD |
12,524.8723 |
0.0314 USD |
0.0308 USD |
0.0314 USD |
0.0308 USD |
| 2025-04-28 |
0.0314 USD |
2,692.6375 |
0.0315 USD |
0.0312 USD |
0.0315 USD |
0.0312 USD |
| 2025-04-27 |
0.0316 USD |
8,402.3516 |
0.0317 USD |
0.0314 USD |
0.0317 USD |
0.0316 USD |
| 2025-04-26 |
0.0313 USD |
3,741.3837 |
0.0313 USD |
0.0312 USD |
0.0313 USD |
0.0312 USD |
| 2025-04-25 |
0.0320 USD |
12,053.6303 |
0.0316 USD |
0.0316 USD |
0.0323 USD |
0.0323 USD |
| 2025-04-24 |
0.0305 USD |
39,189.1436 |
0.0304 USD |
0.0302 USD |
0.0308 USD |
0.0307 USD |
| 2025-04-23 |
0.0302 USD |
18,357.1561 |
0.0300 USD |
0.0299 USD |
0.0305 USD |
0.0304 USD |
| 2025-04-22 |
0.0284 USD |
291,936.5518 |
0.0280 USD |
0.0278 USD |
0.0300 USD |
0.0294 USD |