Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0482 USD |
24,841.7400 |
0.0520 USD |
0.0464 USD |
0.0520 USD |
0.0483 USD |
| 2025-03-14 |
0.0454 USD |
57,192.4909 |
0.0469 USD |
0.0434 USD |
0.0516 USD |
0.0516 USD |
| 2025-03-13 |
0.0580 USD |
133,751.8270 |
0.0557 USD |
0.0531 USD |
0.0601 USD |
0.0578 USD |
| 2025-03-12 |
0.0475 USD |
436,013.0107 |
0.0425 USD |
0.0425 USD |
0.0593 USD |
0.0545 USD |
| 2025-03-11 |
0.0406 USD |
110,133.6535 |
0.0411 USD |
0.0381 USD |
0.0423 USD |
0.0381 USD |
| 2025-03-10 |
0.0497 USD |
24,937.3570 |
0.0517 USD |
0.0483 USD |
0.0517 USD |
0.0483 USD |
| 2025-03-09 |
0.0524 USD |
51,239.5819 |
0.0546 USD |
0.0511 USD |
0.0546 USD |
0.0511 USD |
| 2025-03-08 |
0.0552 USD |
11,420.9145 |
0.0545 USD |
0.0545 USD |
0.0554 USD |
0.0553 USD |
| 2025-03-07 |
0.0555 USD |
7,124.5510 |
0.0558 USD |
0.0544 USD |
0.0558 USD |
0.0544 USD |
| 2025-03-06 |
0.0572 USD |
9,504.5834 |
0.0548 USD |
0.0548 USD |
0.0581 USD |
0.0577 USD |
| 2025-03-05 |
0.0538 USD |
313,805.0323 |
0.0525 USD |
0.0525 USD |
0.0543 USD |
0.0540 USD |
| 2025-03-04 |
0.0518 USD |
15,558.2162 |
0.0541 USD |
0.0502 USD |
0.0541 USD |
0.0508 USD |
| 2025-03-03 |
0.0579 USD |
53,518.7339 |
0.0566 USD |
0.0559 USD |
0.0589 USD |
0.0559 USD |
| 2025-03-02 |
0.0546 USD |
109,772.6721 |
0.0537 USD |
0.0531 USD |
0.0558 USD |
0.0558 USD |
| 2025-03-01 |
0.0548 USD |
22,241.0876 |
0.0553 USD |
0.0533 USD |
0.0553 USD |
0.0536 USD |
| 2025-02-28 |
0.0553 USD |
108,129.9491 |
0.0617 USD |
0.0515 USD |
0.0617 USD |
0.0542 USD |
| 2025-02-27 |
0.0550 USD |
15,626.3821 |
0.0523 USD |
0.0523 USD |
0.0570 USD |
0.0569 USD |
| 2025-02-26 |
0.0530 USD |
60,272.1806 |
0.0533 USD |
0.0522 USD |
0.0540 USD |
0.0522 USD |
| 2025-02-25 |
0.0564 USD |
39,335.2401 |
0.0611 USD |
0.0529 USD |
0.0611 USD |
0.0532 USD |
| 2025-02-24 |
0.0638 USD |
93,798.0506 |
0.0636 USD |
0.0624 USD |
0.0651 USD |
0.0627 USD |
| 2025-02-23 |
0.0618 USD |
53,995.8674 |
0.0629 USD |
0.0583 USD |
0.0653 USD |
0.0640 USD |
| 2025-02-22 |
0.0645 USD |
86,245.0148 |
0.0642 USD |
0.0637 USD |
0.0664 USD |
0.0646 USD |
| 2025-02-21 |
0.0614 USD |
54,114.6169 |
0.0666 USD |
0.0592 USD |
0.0666 USD |
0.0610 USD |
| 2025-02-20 |
0.0589 USD |
142,718.5230 |
0.0498 USD |
0.0497 USD |
0.0661 USD |
0.0629 USD |
| 2025-02-19 |
0.0513 USD |
16,273.7171 |
0.0516 USD |
0.0504 USD |
0.0519 USD |
0.0504 USD |
| 2025-02-18 |
0.0557 USD |
38,915.9913 |
0.0569 USD |
0.0520 USD |
0.0572 USD |
0.0520 USD |
| 2025-02-17 |
0.0594 USD |
26,537.3183 |
0.0636 USD |
0.0567 USD |
0.0639 USD |
0.0570 USD |
| 2025-02-16 |
0.0651 USD |
29,655.9354 |
0.0645 USD |
0.0640 USD |
0.0663 USD |
0.0644 USD |
| 2025-02-15 |
0.0661 USD |
28,368.0405 |
0.0696 USD |
0.0640 USD |
0.0696 USD |
0.0643 USD |
| 2025-02-14 |
0.0716 USD |
39,149.8227 |
0.0718 USD |
0.0704 USD |
0.0739 USD |
0.0705 USD |
| 2025-02-13 |
0.0743 USD |
315,369.7572 |
0.0716 USD |
0.0675 USD |
0.0796 USD |
0.0712 USD |
| 2025-02-12 |
0.0697 USD |
315,034.1728 |
0.0655 USD |
0.0652 USD |
0.0795 USD |
0.0664 USD |
| 2025-02-11 |
0.0621 USD |
309,209.2489 |
0.0635 USD |
0.0523 USD |
0.0682 USD |
0.0587 USD |
| 2025-02-10 |
0.0565 USD |
323,772.9833 |
0.0449 USD |
0.0445 USD |
0.0660 USD |
0.0646 USD |
| 2025-02-09 |
0.0449 USD |
40,880.3348 |
0.0442 USD |
0.0442 USD |
0.0454 USD |
0.0448 USD |
| 2025-02-08 |
0.0443 USD |
9,505.3626 |
0.0449 USD |
0.0441 USD |
0.0449 USD |
0.0442 USD |
| 2025-02-07 |
0.0459 USD |
47,681.5315 |
0.0463 USD |
0.0457 USD |
0.0465 USD |
0.0457 USD |
| 2025-02-06 |
0.0466 USD |
78,410.4847 |
0.0415 USD |
0.0415 USD |
0.0488 USD |
0.0478 USD |
| 2025-02-05 |
0.0481 USD |
146,971.4000 |
0.0504 USD |
0.0427 USD |
0.0529 USD |
0.0428 USD |
| 2025-02-04 |
0.0520 USD |
122,297.6526 |
0.0526 USD |
0.0501 USD |
0.0537 USD |
0.0522 USD |
| 2025-02-03 |
0.0445 USD |
437,873.9095 |
0.0355 USD |
0.0342 USD |
0.0542 USD |
0.0527 USD |
| 2025-02-02 |
0.0437 USD |
373,544.8596 |
0.0475 USD |
0.0363 USD |
0.0475 USD |
0.0365 USD |
| 2025-02-01 |
0.0513 USD |
115,502.1041 |
0.0519 USD |
0.0485 USD |
0.0528 USD |
0.0486 USD |
| 2025-01-31 |
0.0540 USD |
80,215.2551 |
0.0535 USD |
0.0530 USD |
0.0552 USD |
0.0535 USD |
| 2025-01-30 |
0.0532 USD |
119,861.9796 |
0.0517 USD |
0.0512 USD |
0.0556 USD |
0.0541 USD |
| 2025-01-29 |
0.0491 USD |
420,955.2959 |
0.0467 USD |
0.0457 USD |
0.0521 USD |
0.0503 USD |
| 2025-01-28 |
0.0577 USD |
281,013.0552 |
0.0492 USD |
0.0492 USD |
0.0619 USD |
0.0597 USD |
| 2025-01-27 |
0.0491 USD |
267,839.0546 |
0.0532 USD |
0.0476 USD |
0.0532 USD |
0.0484 USD |
| 2025-01-26 |
0.0552 USD |
542,760.8619 |
0.0576 USD |
0.0530 USD |
0.0576 USD |
0.0552 USD |
| 2025-01-25 |
0.0599 USD |
61,058.6112 |
0.0602 USD |
0.0585 USD |
0.0613 USD |
0.0585 USD |