Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
0.0276 USD |
27,691.5721 |
0.0274 USD |
0.0272 USD |
0.0279 USD |
0.0279 USD |
| 2025-04-20 |
0.0266 USD |
5,404.7440 |
0.0272 USD |
0.0251 USD |
0.0273 USD |
0.0252 USD |
| 2025-04-19 |
0.0000 USD |
0.0000 |
0.0266 USD |
0.0266 USD |
0.0266 USD |
0.0266 USD |
| 2025-04-18 |
0.0264 USD |
3,093.3220 |
0.0263 USD |
0.0263 USD |
0.0264 USD |
0.0264 USD |
| 2025-04-17 |
0.0263 USD |
39,767.5462 |
0.0261 USD |
0.0259 USD |
0.0266 USD |
0.0265 USD |
| 2025-04-16 |
0.0251 USD |
11,406.2910 |
0.0257 USD |
0.0251 USD |
0.0257 USD |
0.0251 USD |
| 2025-04-15 |
0.0264 USD |
32,161.3166 |
0.0273 USD |
0.0249 USD |
0.0273 USD |
0.0265 USD |
| 2025-04-14 |
0.0279 USD |
120,008.7383 |
0.0280 USD |
0.0273 USD |
0.0289 USD |
0.0289 USD |
| 2025-04-13 |
0.0289 USD |
1,441.7036 |
0.0287 USD |
0.0286 USD |
0.0291 USD |
0.0286 USD |
| 2025-04-12 |
0.0283 USD |
19,800.7238 |
0.0280 USD |
0.0280 USD |
0.0285 USD |
0.0282 USD |
| 2025-04-11 |
0.0264 USD |
72,868.7016 |
0.0257 USD |
0.0256 USD |
0.0273 USD |
0.0273 USD |
| 2025-04-10 |
0.0257 USD |
1,537.3808 |
0.0256 USD |
0.0255 USD |
0.0258 USD |
0.0255 USD |
| 2025-04-09 |
0.0250 USD |
198,942.9025 |
0.0255 USD |
0.0242 USD |
0.0420 USD |
0.0255 USD |
| 2025-04-08 |
0.0251 USD |
99,256.3665 |
0.0249 USD |
0.0248 USD |
0.0256 USD |
0.0256 USD |
| 2025-04-07 |
0.0252 USD |
573,933.2493 |
0.0264 USD |
0.0243 USD |
0.0264 USD |
0.0249 USD |
| 2025-04-06 |
0.0279 USD |
65,944.1635 |
0.0288 USD |
0.0273 USD |
0.0288 USD |
0.0274 USD |
| 2025-04-05 |
0.0298 USD |
45,137.2478 |
0.0305 USD |
0.0293 USD |
0.0305 USD |
0.0293 USD |
| 2025-04-04 |
0.0330 USD |
13,679.6498 |
0.0337 USD |
0.0328 USD |
0.0338 USD |
0.0329 USD |
| 2025-04-03 |
0.0346 USD |
62,552.1507 |
0.0355 USD |
0.0343 USD |
0.0355 USD |
0.0347 USD |
| 2025-04-02 |
0.0376 USD |
75,797.3375 |
0.0376 USD |
0.0374 USD |
0.0378 USD |
0.0376 USD |
| 2025-04-01 |
0.0385 USD |
19,406.5516 |
0.0379 USD |
0.0379 USD |
0.0389 USD |
0.0381 USD |
| 2025-03-31 |
0.0381 USD |
20,538.2972 |
0.0378 USD |
0.0378 USD |
0.0383 USD |
0.0380 USD |
| 2025-03-30 |
0.0379 USD |
29,454.0521 |
0.0380 USD |
0.0376 USD |
0.0380 USD |
0.0377 USD |
| 2025-03-29 |
0.0396 USD |
127,835.3009 |
0.0395 USD |
0.0388 USD |
0.0403 USD |
0.0388 USD |
| 2025-03-28 |
0.0389 USD |
67,738.5602 |
0.0393 USD |
0.0387 USD |
0.0393 USD |
0.0389 USD |
| 2025-03-27 |
0.0391 USD |
31,674.5386 |
0.0389 USD |
0.0389 USD |
0.0395 USD |
0.0395 USD |
| 2025-03-26 |
0.0386 USD |
113,940.0141 |
0.0405 USD |
0.0379 USD |
0.0405 USD |
0.0383 USD |
| 2025-03-25 |
0.0398 USD |
26,836.8990 |
0.0392 USD |
0.0391 USD |
0.0401 USD |
0.0400 USD |
| 2025-03-24 |
0.0392 USD |
66,149.9977 |
0.0372 USD |
0.0372 USD |
0.0401 USD |
0.0399 USD |
| 2025-03-23 |
0.0374 USD |
97,083.7891 |
0.0382 USD |
0.0371 USD |
0.0382 USD |
0.0373 USD |
| 2025-03-22 |
0.0383 USD |
82,639.3841 |
0.0384 USD |
0.0380 USD |
0.0386 USD |
0.0382 USD |
| 2025-03-21 |
0.0398 USD |
63,088.7158 |
0.0407 USD |
0.0386 USD |
0.0408 USD |
0.0386 USD |
| 2025-03-20 |
0.0419 USD |
182,542.5953 |
0.0401 USD |
0.0398 USD |
0.0448 USD |
0.0415 USD |
| 2025-03-19 |
0.0417 USD |
65,728.9312 |
0.0401 USD |
0.0401 USD |
0.0428 USD |
0.0428 USD |
| 2025-03-18 |
0.0421 USD |
64,542.1739 |
0.0464 USD |
0.0408 USD |
0.0464 USD |
0.0410 USD |
| 2025-03-17 |
0.0449 USD |
10,404.2168 |
0.0456 USD |
0.0447 USD |
0.0456 USD |
0.0449 USD |
| 2025-03-16 |
0.0464 USD |
30,088.3529 |
0.0453 USD |
0.0453 USD |
0.0481 USD |
0.0455 USD |