Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-17 |
0.0686 USD |
139,236.7747 |
0.0732 USD |
0.0627 USD |
0.0738 USD |
0.0687 USD |
| 2025-10-16 |
0.0769 USD |
61,888.6606 |
0.0795 USD |
0.0733 USD |
0.0812 USD |
0.0739 USD |
| 2025-10-15 |
0.0852 USD |
27,222.0128 |
0.0903 USD |
0.0803 USD |
0.0904 USD |
0.0805 USD |
| 2025-10-14 |
0.0891 USD |
45,181.7961 |
0.0938 USD |
0.0860 USD |
0.0939 USD |
0.0899 USD |
| 2025-10-13 |
0.0901 USD |
92,035.0671 |
0.0916 USD |
0.0889 USD |
0.0925 USD |
0.0896 USD |
| 2025-10-12 |
0.0832 USD |
299,735.7461 |
0.0812 USD |
0.0803 USD |
0.0858 USD |
0.0848 USD |
| 2025-10-11 |
0.0857 USD |
823,054.9743 |
0.0813 USD |
0.0785 USD |
0.0953 USD |
0.0953 USD |
| 2025-10-10 |
0.0923 USD |
170,607.9824 |
0.1106 USD |
0.0450 USD |
0.1106 USD |
0.0725 USD |
| 2025-10-09 |
0.1156 USD |
10,665.6685 |
0.1159 USD |
0.1141 USD |
0.1186 USD |
0.1174 USD |
| 2025-10-08 |
0.1172 USD |
107,587.9429 |
0.1203 USD |
0.1150 USD |
0.1209 USD |
0.1167 USD |
| 2025-10-07 |
0.1285 USD |
14,414.0697 |
0.1265 USD |
0.1206 USD |
0.1346 USD |
0.1333 USD |
| 2025-10-06 |
0.1290 USD |
368,664.2302 |
0.1338 USD |
0.1239 USD |
0.1355 USD |
0.1306 USD |
| 2025-10-05 |
0.1347 USD |
72,210.6351 |
0.1305 USD |
0.1305 USD |
0.1386 USD |
0.1375 USD |
| 2025-10-04 |
0.1459 USD |
74,909.3883 |
0.1334 USD |
0.1332 USD |
0.1513 USD |
0.1415 USD |
| 2025-10-03 |
0.1285 USD |
144,171.5959 |
0.1359 USD |
0.1243 USD |
0.1360 USD |
0.1298 USD |
| 2025-10-02 |
0.1343 USD |
698,102.9277 |
0.1322 USD |
0.1292 USD |
0.1408 USD |
0.1377 USD |
| 2025-10-01 |
0.1134 USD |
94,560.4083 |
0.0953 USD |
0.0896 USD |
0.1415 USD |
0.1228 USD |
| 2025-09-30 |
0.1114 USD |
67,242.6637 |
0.1168 USD |
0.0998 USD |
0.1192 USD |
0.1005 USD |
| 2025-09-29 |
0.1337 USD |
37,696.5105 |
0.1284 USD |
0.1279 USD |
0.1377 USD |
0.1316 USD |
| 2025-09-28 |
0.1225 USD |
135,061.8880 |
0.1158 USD |
0.1139 USD |
0.1267 USD |
0.1210 USD |
| 2025-09-27 |
0.1130 USD |
68,451.8767 |
0.1229 USD |
0.1097 USD |
0.1238 USD |
0.1183 USD |
| 2025-09-26 |
0.1252 USD |
167,487.0207 |
0.1349 USD |
0.1194 USD |
0.1387 USD |
0.1194 USD |
| 2025-09-25 |
0.1321 USD |
87,447.6605 |
0.1431 USD |
0.1266 USD |
0.1453 USD |
0.1448 USD |
| 2025-09-24 |
0.1433 USD |
225,400.4000 |
0.1352 USD |
0.1264 USD |
0.1731 USD |
0.1462 USD |
| 2025-09-23 |
0.1201 USD |
117,951.6387 |
0.1352 USD |
0.1153 USD |
0.1384 USD |
0.1384 USD |
| 2025-09-22 |
0.1274 USD |
233,511.9610 |
0.1197 USD |
0.1123 USD |
0.1501 USD |
0.1475 USD |
| 2025-09-21 |
0.1417 USD |
145,233.0271 |
0.1454 USD |
0.1290 USD |
0.1556 USD |
0.1337 USD |
| 2025-09-20 |
0.1479 USD |
496,844.8798 |
0.0826 USD |
0.0775 USD |
0.2000 USD |
0.1695 USD |
| 2025-09-19 |
0.1021 USD |
154,727.4171 |
0.1081 USD |
0.0931 USD |
0.1155 USD |
0.1070 USD |
| 2025-09-18 |
0.0803 USD |
220,845.4132 |
0.0620 USD |
0.0597 USD |
0.0985 USD |
0.0955 USD |
| 2025-09-17 |
0.0596 USD |
17,779.6723 |
0.0601 USD |
0.0588 USD |
0.0603 USD |
0.0593 USD |
| 2025-09-16 |
0.0600 USD |
41,778.0121 |
0.0605 USD |
0.0594 USD |
0.0622 USD |
0.0603 USD |
| 2025-09-15 |
0.0604 USD |
18,818.5124 |
0.0598 USD |
0.0598 USD |
0.0609 USD |
0.0603 USD |
| 2025-09-14 |
0.0597 USD |
27,007.8965 |
0.0587 USD |
0.0587 USD |
0.0605 USD |
0.0596 USD |
| 2025-09-13 |
0.0594 USD |
19,727.3386 |
0.0594 USD |
0.0585 USD |
0.0604 USD |
0.0589 USD |
| 2025-09-12 |
0.0600 USD |
35,600.6895 |
0.0599 USD |
0.0592 USD |
0.0608 USD |
0.0592 USD |
| 2025-09-11 |
0.0633 USD |
53,417.4636 |
0.0630 USD |
0.0627 USD |
0.0639 USD |
0.0636 USD |
| 2025-09-10 |
0.0656 USD |
114,788.8659 |
0.0633 USD |
0.0630 USD |
0.0900 USD |
0.0664 USD |
| 2025-09-09 |
0.0588 USD |
59,177.9420 |
0.0552 USD |
0.0552 USD |
0.0604 USD |
0.0598 USD |