Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.0542 USD |
21,204.1925 |
0.0543 USD |
0.0537 USD |
0.0555 USD |
0.0540 USD |
| 2025-09-07 |
0.0547 USD |
18,969.1453 |
0.0554 USD |
0.0537 USD |
0.0562 USD |
0.0538 USD |
| 2025-09-06 |
0.0561 USD |
14,686.8477 |
0.0565 USD |
0.0552 USD |
0.0565 USD |
0.0552 USD |
| 2025-09-05 |
0.0561 USD |
10,163.0970 |
0.0557 USD |
0.0557 USD |
0.0564 USD |
0.0563 USD |
| 2025-09-04 |
0.0606 USD |
15,305.4467 |
0.0602 USD |
0.0589 USD |
0.0627 USD |
0.0614 USD |
| 2025-09-03 |
0.0557 USD |
205,757.8093 |
0.0698 USD |
0.0495 USD |
0.0698 USD |
0.0594 USD |
| 2025-09-02 |
0.0680 USD |
920.1410 |
0.0671 USD |
0.0671 USD |
0.0681 USD |
0.0681 USD |
| 2025-09-01 |
0.0661 USD |
4,955.0844 |
0.0663 USD |
0.0653 USD |
0.0668 USD |
0.0664 USD |
| 2025-08-31 |
0.0667 USD |
3,401.7570 |
0.0665 USD |
0.0665 USD |
0.0668 USD |
0.0665 USD |
| 2025-08-30 |
0.0663 USD |
888.8145 |
0.0663 USD |
0.0662 USD |
0.0665 USD |
0.0665 USD |
| 2025-08-29 |
0.0691 USD |
3,609.9922 |
0.0721 USD |
0.0677 USD |
0.0721 USD |
0.0677 USD |
| 2025-08-28 |
0.0723 USD |
962.6903 |
0.0720 USD |
0.0720 USD |
0.0724 USD |
0.0724 USD |
| 2025-08-27 |
0.0736 USD |
1,139.2186 |
0.0738 USD |
0.0731 USD |
0.0738 USD |
0.0737 USD |
| 2025-08-26 |
0.0736 USD |
10,358.1110 |
0.0736 USD |
0.0732 USD |
0.0740 USD |
0.0732 USD |
| 2025-08-25 |
0.0753 USD |
1,090.7617 |
0.0804 USD |
0.0747 USD |
0.0804 USD |
0.0748 USD |
| 2025-08-24 |
0.0813 USD |
1,817.4580 |
0.0818 USD |
0.0808 USD |
0.0818 USD |
0.0816 USD |
| 2025-08-23 |
0.0828 USD |
5,560.9704 |
0.0828 USD |
0.0822 USD |
0.0836 USD |
0.0822 USD |
| 2025-08-22 |
0.0794 USD |
1,767.1009 |
0.0801 USD |
0.0793 USD |
0.0801 USD |
0.0793 USD |
| 2025-08-21 |
0.0785 USD |
9,881.3501 |
0.0787 USD |
0.0771 USD |
0.0807 USD |
0.0797 USD |
| 2025-08-20 |
0.0759 USD |
3,066.5789 |
0.0755 USD |
0.0755 USD |
0.0767 USD |
0.0761 USD |
| 2025-08-19 |
0.0757 USD |
25,797.9146 |
0.0753 USD |
0.0745 USD |
0.0773 USD |
0.0770 USD |
| 2025-08-18 |
0.0780 USD |
37,219.4996 |
0.0815 USD |
0.0766 USD |
0.0815 USD |
0.0766 USD |
| 2025-08-17 |
0.0821 USD |
1,064.6950 |
0.0821 USD |
0.0820 USD |
0.0821 USD |
0.0821 USD |
| 2025-08-16 |
0.0813 USD |
863.3254 |
0.0814 USD |
0.0812 USD |
0.0814 USD |
0.0812 USD |
| 2025-08-15 |
0.0832 USD |
2,334.4190 |
0.0841 USD |
0.0821 USD |
0.0849 USD |
0.0821 USD |
| 2025-08-14 |
0.0857 USD |
33,170.7707 |
0.0880 USD |
0.0827 USD |
0.0880 USD |
0.0836 USD |
| 2025-08-13 |
0.0900 USD |
723.8480 |
0.0897 USD |
0.0897 USD |
0.0929 USD |
0.0902 USD |
| 2025-08-12 |
0.0865 USD |
48,064.4757 |
0.0860 USD |
0.0837 USD |
0.0890 USD |
0.0880 USD |
| 2025-08-11 |
0.0872 USD |
8,028.6072 |
0.0883 USD |
0.0853 USD |
0.0885 USD |
0.0853 USD |
| 2025-08-10 |
0.0884 USD |
19,397.6453 |
0.0874 USD |
0.0868 USD |
0.0901 USD |
0.0875 USD |
| 2025-08-09 |
0.0952 USD |
17,623.6270 |
0.1007 USD |
0.0903 USD |
0.1007 USD |
0.0903 USD |
| 2025-08-08 |
0.1010 USD |
29,066.5218 |
0.1018 USD |
0.0994 USD |
0.1048 USD |
0.1026 USD |
| 2025-08-07 |
0.1036 USD |
77,721.2968 |
0.1038 USD |
0.1002 USD |
0.1059 USD |
0.1011 USD |
| 2025-08-06 |
0.0972 USD |
115,581.4214 |
0.0876 USD |
0.0876 USD |
0.1028 USD |
0.1016 USD |
| 2025-08-05 |
0.0863 USD |
29,100.5139 |
0.0832 USD |
0.0832 USD |
0.0882 USD |
0.0880 USD |
| 2025-08-04 |
0.0793 USD |
25,393.6535 |
0.0778 USD |
0.0771 USD |
0.0808 USD |
0.0795 USD |
| 2025-08-03 |
0.0778 USD |
1,461.0808 |
0.0795 USD |
0.0771 USD |
0.0795 USD |
0.0775 USD |
| 2025-08-02 |
0.0793 USD |
14,525.2136 |
0.0784 USD |
0.0784 USD |
0.0802 USD |
0.0789 USD |
| 2025-08-01 |
0.0814 USD |
14,419.8943 |
0.0805 USD |
0.0798 USD |
0.0828 USD |
0.0799 USD |
| 2025-07-31 |
0.0838 USD |
18,450.3883 |
0.0841 USD |
0.0803 USD |
0.0852 USD |
0.0810 USD |
| 2025-07-30 |
0.0828 USD |
17,897.9342 |
0.0835 USD |
0.0808 USD |
0.0835 USD |
0.0808 USD |
| 2025-07-29 |
0.0841 USD |
108,329.9628 |
0.0869 USD |
0.0816 USD |
0.0871 USD |
0.0821 USD |
| 2025-07-28 |
0.0895 USD |
13,296.5853 |
0.0930 USD |
0.0876 USD |
0.0930 USD |
0.0877 USD |
| 2025-07-27 |
0.0895 USD |
10,422.8948 |
0.0893 USD |
0.0866 USD |
0.0903 USD |
0.0902 USD |
| 2025-07-26 |
0.0883 USD |
60,038.9589 |
0.0904 USD |
0.0876 USD |
0.0904 USD |
0.0889 USD |
| 2025-07-25 |
0.0914 USD |
15,682.6642 |
0.0929 USD |
0.0903 USD |
0.0929 USD |
0.0903 USD |
| 2025-07-24 |
0.0951 USD |
19,438.3383 |
0.0971 USD |
0.0928 USD |
0.0971 USD |
0.0957 USD |
| 2025-07-23 |
0.0957 USD |
196,000.9077 |
0.1008 USD |
0.0894 USD |
0.1008 USD |
0.0961 USD |
| 2025-07-22 |
0.1027 USD |
81,010.7654 |
0.1101 USD |
0.0996 USD |
0.1134 USD |
0.1008 USD |
| 2025-07-21 |
0.1050 USD |
120,882.9751 |
0.0873 USD |
0.0873 USD |
0.1126 USD |
0.1107 USD |