Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-18 |
0.0933 USD |
164.1652 |
0.0933 USD |
0.0933 USD |
0.0933 USD |
0.0933 USD |
2025-07-17 |
0.0962 USD |
22,000.2879 |
0.0983 USD |
0.0946 USD |
0.0983 USD |
0.0962 USD |
2025-07-16 |
0.0929 USD |
297,070.6824 |
0.0862 USD |
0.0861 USD |
0.1005 USD |
0.0979 USD |
2025-07-15 |
0.0865 USD |
230,228.0011 |
0.1071 USD |
0.0767 USD |
0.1071 USD |
0.0863 USD |
2025-07-14 |
0.1097 USD |
94,213.1269 |
0.1155 USD |
0.1062 USD |
0.1184 USD |
0.1073 USD |
2025-07-13 |
0.1155 USD |
23,848.8922 |
0.1147 USD |
0.1132 USD |
0.1170 USD |
0.1163 USD |
2025-07-12 |
0.1191 USD |
52,490.6316 |
0.1184 USD |
0.1133 USD |
0.1219 USD |
0.1133 USD |
2025-07-11 |
0.1171 USD |
44,536.7635 |
0.1172 USD |
0.1152 USD |
0.1200 USD |
0.1196 USD |
2025-07-10 |
0.1122 USD |
38,716.0814 |
0.1133 USD |
0.1097 USD |
0.1151 USD |
0.1149 USD |
2025-07-09 |
0.1105 USD |
140,374.6634 |
0.1078 USD |
0.1054 USD |
0.1147 USD |
0.1127 USD |
2025-07-08 |
0.0000 USD |
0.0000 |
0.1239 USD |
0.1239 USD |
0.1239 USD |
0.1239 USD |
2025-07-07 |
0.1310 USD |
203,905.0284 |
0.1363 USD |
0.1255 USD |
0.1370 USD |
0.1256 USD |
2025-07-06 |
0.1410 USD |
45,123.2305 |
0.1434 USD |
0.1375 USD |
0.1443 USD |
0.1393 USD |
2025-07-05 |
0.1452 USD |
13,567.3722 |
0.1453 USD |
0.1435 USD |
0.1475 USD |
0.1435 USD |
2025-07-04 |
0.1490 USD |
248,528.8167 |
0.1519 USD |
0.1422 USD |
0.1609 USD |
0.1444 USD |
2025-07-03 |
0.1615 USD |
257,027.4377 |
0.1651 USD |
0.1465 USD |
0.1756 USD |
0.1602 USD |
2025-07-02 |
0.1604 USD |
32,370.6988 |
0.1650 USD |
0.1537 USD |
0.1675 USD |
0.1631 USD |
2025-07-01 |
0.1741 USD |
27,624.3038 |
0.1797 USD |
0.1699 USD |
0.1797 USD |
0.1716 USD |
2025-06-30 |
0.1781 USD |
73,398.2100 |
0.1759 USD |
0.1724 USD |
0.1831 USD |
0.1829 USD |
2025-06-29 |
0.1789 USD |
62,117.7225 |
0.1810 USD |
0.1716 USD |
0.1872 USD |
0.1730 USD |
2025-06-28 |
0.1823 USD |
28,530.9763 |
0.1820 USD |
0.1787 USD |
0.1853 USD |
0.1805 USD |
2025-06-27 |
0.1715 USD |
78,795.0573 |
0.1556 USD |
0.1553 USD |
0.1819 USD |
0.1752 USD |
2025-06-26 |
0.1694 USD |
199,134.9454 |
0.1899 USD |
0.1621 USD |
0.1917 USD |
0.1671 USD |
2025-06-25 |
0.1957 USD |
126,359.1238 |
0.2023 USD |
0.1811 USD |
0.2031 USD |
0.1916 USD |
2025-06-24 |
0.1976 USD |
6,601.3290 |
0.1945 USD |
0.1945 USD |
0.2006 USD |
0.2006 USD |
2025-06-23 |
0.1753 USD |
69,099.6553 |
0.1710 USD |
0.1688 USD |
0.1815 USD |
0.1815 USD |
2025-06-22 |
0.1768 USD |
95,736.5340 |
0.1814 USD |
0.1646 USD |
0.1946 USD |
0.1690 USD |
2025-06-21 |
0.1890 USD |
117,140.3746 |
0.1837 USD |
0.1797 USD |
0.1946 USD |
0.1862 USD |
2025-06-20 |
0.2065 USD |
31,952.0073 |
0.2061 USD |
0.2022 USD |
0.2170 USD |
0.2087 USD |
2025-06-19 |
0.1986 USD |
248,991.8456 |
0.1895 USD |
0.1839 USD |
0.2236 USD |
0.2031 USD |
2025-06-18 |
0.1734 USD |
52,272.8611 |
0.1769 USD |
0.1620 USD |
0.1786 USD |
0.1684 USD |
2025-06-17 |
0.1866 USD |
240,829.9970 |
0.1724 USD |
0.1699 USD |
0.1959 USD |
0.1895 USD |
2025-06-16 |
0.1610 USD |
854,542.4381 |
0.1123 USD |
0.1121 USD |
0.1941 USD |
0.1619 USD |
2025-06-15 |
0.1183 USD |
312,196.4563 |
0.1262 USD |
0.1097 USD |
0.1264 USD |
0.1108 USD |
2025-06-14 |
0.1313 USD |
60,393.0667 |
0.1391 USD |
0.1257 USD |
0.1404 USD |
0.1314 USD |
2025-06-13 |
0.1045 USD |
245,369.9505 |
0.1103 USD |
0.0895 USD |
0.1212 USD |
0.1055 USD |
2025-06-12 |
0.1159 USD |
645,459.8573 |
0.1028 USD |
0.0981 USD |
0.1461 USD |
0.1133 USD |
2025-06-11 |
0.1309 USD |
2,221,911.1828 |
0.0965 USD |
0.0672 USD |
0.1950 USD |
0.1462 USD |
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 |