Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |