Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0806 USD |
5,128.0954 |
0.0808 USD |
0.0805 USD |
0.0808 USD |
0.0807 USD |
| 2025-12-05 |
0.0800 USD |
532.3408 |
0.0800 USD |
0.0800 USD |
0.0800 USD |
0.0800 USD |
| 2025-12-04 |
0.0830 USD |
299.5644 |
0.0830 USD |
0.0830 USD |
0.0830 USD |
0.0830 USD |
| 2025-12-03 |
0.0827 USD |
4,974.2896 |
0.0827 USD |
0.0826 USD |
0.0830 USD |
0.0827 USD |
| 2025-12-02 |
0.0815 USD |
8,437.1121 |
0.0834 USD |
0.0791 USD |
0.0852 USD |
0.0805 USD |
| 2025-12-01 |
0.0838 USD |
43,676.5917 |
0.0808 USD |
0.0795 USD |
0.0865 USD |
0.0795 USD |
| 2025-11-30 |
0.0854 USD |
44,147.7259 |
0.0832 USD |
0.0819 USD |
0.0926 USD |
0.0824 USD |
| 2025-11-29 |
0.0861 USD |
40,877.9766 |
0.0858 USD |
0.0826 USD |
0.0908 USD |
0.0835 USD |
| 2025-11-28 |
0.0868 USD |
10,630.3046 |
0.0859 USD |
0.0848 USD |
0.0875 USD |
0.0875 USD |
| 2025-11-27 |
0.0853 USD |
38,734.1150 |
0.0842 USD |
0.0791 USD |
0.0898 USD |
0.0871 USD |
| 2025-11-26 |
0.0837 USD |
28,021.2095 |
0.0800 USD |
0.0780 USD |
0.0876 USD |
0.0799 USD |
| 2025-11-25 |
0.0855 USD |
5,291.8437 |
0.0808 USD |
0.0808 USD |
0.0890 USD |
0.0814 USD |
| 2025-11-24 |
0.0877 USD |
73,853.3291 |
0.0839 USD |
0.0782 USD |
0.0901 USD |
0.0804 USD |
| 2025-11-23 |
0.0865 USD |
1,626.4279 |
0.0865 USD |
0.0865 USD |
0.0868 USD |
0.0868 USD |
| 2025-11-22 |
0.0922 USD |
49,461.0389 |
0.0876 USD |
0.0868 USD |
0.0957 USD |
0.0884 USD |
| 2025-11-21 |
0.0878 USD |
59,166.4234 |
0.0865 USD |
0.0808 USD |
0.0923 USD |
0.0873 USD |
| 2025-11-20 |
0.1022 USD |
24,003.4809 |
0.0930 USD |
0.0930 USD |
0.1042 USD |
0.1012 USD |
| 2025-11-19 |
0.0826 USD |
14,154.7984 |
0.0784 USD |
0.0778 USD |
0.0889 USD |
0.0889 USD |
| 2025-11-18 |
0.0779 USD |
6,413.7462 |
0.0783 USD |
0.0760 USD |
0.0793 USD |
0.0770 USD |
| 2025-11-17 |
0.0746 USD |
10,815.6695 |
0.0687 USD |
0.0687 USD |
0.0750 USD |
0.0749 USD |
| 2025-11-16 |
0.0695 USD |
2,812.4868 |
0.0698 USD |
0.0688 USD |
0.0698 USD |
0.0698 USD |
| 2025-11-15 |
0.0707 USD |
16,263.2263 |
0.0700 USD |
0.0696 USD |
0.0731 USD |
0.0696 USD |
| 2025-11-14 |
0.0000 USD |
0.0000 |
0.0713 USD |
0.0713 USD |
0.0713 USD |
0.0713 USD |
| 2025-11-13 |
0.0747 USD |
2,590.1538 |
0.0741 USD |
0.0738 USD |
0.0754 USD |
0.0741 USD |
| 2025-11-12 |
0.0810 USD |
6,239.0307 |
0.0795 USD |
0.0795 USD |
0.0826 USD |
0.0826 USD |
| 2025-11-11 |
0.0812 USD |
19,978.7042 |
0.0793 USD |
0.0792 USD |
0.0823 USD |
0.0812 USD |
| 2025-11-10 |
0.0000 USD |
0.0000 |
0.0806 USD |
0.0806 USD |
0.0806 USD |
0.0806 USD |
| 2025-11-09 |
0.0778 USD |
6,052.5700 |
0.0788 USD |
0.0767 USD |
0.0789 USD |
0.0767 USD |
| 2025-11-08 |
0.0730 USD |
6,904.1337 |
0.0715 USD |
0.0715 USD |
0.0742 USD |
0.0741 USD |
| 2025-11-07 |
0.0720 USD |
12,722.4972 |
0.0733 USD |
0.0688 USD |
0.0759 USD |
0.0742 USD |
| 2025-11-06 |
0.0748 USD |
16,761.5627 |
0.0745 USD |
0.0731 USD |
0.0754 USD |
0.0731 USD |
| 2025-11-05 |
0.0722 USD |
46,566.4577 |
0.0710 USD |
0.0682 USD |
0.0747 USD |
0.0738 USD |
| 2025-11-04 |
0.0759 USD |
6,023.4598 |
0.0764 USD |
0.0739 USD |
0.0777 USD |
0.0739 USD |
| 2025-11-03 |
0.0777 USD |
21,897.6768 |
0.0806 USD |
0.0723 USD |
0.0807 USD |
0.0795 USD |
| 2025-11-02 |
0.0863 USD |
334.3680 |
0.0863 USD |
0.0863 USD |
0.0863 USD |
0.0863 USD |
| 2025-11-01 |
0.0856 USD |
9,192.0994 |
0.0857 USD |
0.0852 USD |
0.0862 USD |
0.0853 USD |
| 2025-10-31 |
0.0846 USD |
12,195.9260 |
0.0855 USD |
0.0837 USD |
0.0859 USD |
0.0845 USD |
| 2025-10-30 |
0.0904 USD |
3,938.9716 |
0.0898 USD |
0.0894 USD |
0.0909 USD |
0.0895 USD |
| 2025-10-29 |
0.0865 USD |
43,646.4939 |
0.0871 USD |
0.0828 USD |
0.0910 USD |
0.0910 USD |
| 2025-10-28 |
0.0917 USD |
63.3380 |
0.0917 USD |
0.0917 USD |
0.0917 USD |
0.0917 USD |
| 2025-10-27 |
0.0936 USD |
57,359.3632 |
0.0933 USD |
0.0905 USD |
0.0989 USD |
0.0908 USD |
| 2025-10-26 |
0.0853 USD |
63,074.5031 |
0.0830 USD |
0.0825 USD |
0.0872 USD |
0.0865 USD |
| 2025-10-25 |
0.0871 USD |
58,930.8086 |
0.0887 USD |
0.0842 USD |
0.0903 USD |
0.0842 USD |
| 2025-10-24 |
0.0835 USD |
19,473.1681 |
0.0825 USD |
0.0821 USD |
0.0847 USD |
0.0845 USD |
| 2025-10-23 |
0.0820 USD |
10,086.9016 |
0.0786 USD |
0.0786 USD |
0.0837 USD |
0.0826 USD |
| 2025-10-22 |
0.0878 USD |
853,523.3570 |
0.0768 USD |
0.0768 USD |
0.0967 USD |
0.0835 USD |
| 2025-10-21 |
0.0708 USD |
23,568.2554 |
0.0718 USD |
0.0695 USD |
0.0840 USD |
0.0699 USD |
| 2025-10-20 |
0.0740 USD |
29,765.2416 |
0.0725 USD |
0.0724 USD |
0.0749 USD |
0.0730 USD |
| 2025-10-19 |
0.0726 USD |
22,293.5986 |
0.0701 USD |
0.0683 USD |
0.0747 USD |
0.0735 USD |
| 2025-10-18 |
0.0706 USD |
4,080.6231 |
0.0704 USD |
0.0699 USD |
0.0712 USD |
0.0700 USD |