Market [unlinked] / USD
Identifier on Kraken: ZEXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-24 |
0.0592 USD |
82,940.2348 |
0.0577 USD |
0.0574 USD |
0.0612 USD |
0.0598 USD |
| 2025-01-23 |
0.0592 USD |
86,819.8371 |
0.0595 USD |
0.0574 USD |
0.0602 USD |
0.0574 USD |
| 2025-01-22 |
0.0610 USD |
166,792.0083 |
0.0657 USD |
0.0580 USD |
0.0657 USD |
0.0580 USD |
| 2025-01-21 |
0.0648 USD |
567,755.6515 |
0.0631 USD |
0.0611 USD |
0.0686 USD |
0.0666 USD |
| 2025-01-20 |
0.0546 USD |
609,457.3050 |
0.0557 USD |
0.0497 USD |
0.0650 USD |
0.0648 USD |
| 2025-01-19 |
0.0587 USD |
227,115.2611 |
0.0601 USD |
0.0563 USD |
0.0601 USD |
0.0569 USD |
| 2025-01-18 |
0.0633 USD |
360,040.6470 |
0.0703 USD |
0.0612 USD |
0.0703 USD |
0.0612 USD |
| 2025-01-17 |
0.0687 USD |
130,035.8765 |
0.0674 USD |
0.0671 USD |
0.0714 USD |
0.0701 USD |
| 2025-01-16 |
0.0677 USD |
270,198.7137 |
0.0690 USD |
0.0658 USD |
0.0692 USD |
0.0671 USD |
| 2025-01-15 |
0.0714 USD |
206,087.8924 |
0.0724 USD |
0.0683 USD |
0.0753 USD |
0.0694 USD |
| 2025-01-14 |
0.0732 USD |
961,141.1449 |
0.0849 USD |
0.0616 USD |
0.0852 USD |
0.0709 USD |
| 2025-01-13 |
0.0889 USD |
156,169.7517 |
0.0923 USD |
0.0836 USD |
0.0928 USD |
0.0849 USD |
| 2025-01-12 |
0.0962 USD |
139,561.5799 |
0.0931 USD |
0.0921 USD |
0.1008 USD |
0.0922 USD |
| 2025-01-11 |
0.0923 USD |
111,200.0920 |
0.0845 USD |
0.0823 USD |
0.0988 USD |
0.0977 USD |
| 2025-01-10 |
0.0880 USD |
36,627.7281 |
0.0840 USD |
0.0840 USD |
0.0925 USD |
0.0863 USD |
| 2025-01-09 |
0.0848 USD |
269,276.2567 |
0.0890 USD |
0.0807 USD |
0.0933 USD |
0.0827 USD |
| 2025-01-08 |
0.0862 USD |
497,269.2622 |
0.0954 USD |
0.0840 USD |
0.0954 USD |
0.0874 USD |
| 2025-01-07 |
0.0999 USD |
29,116.6722 |
0.0998 USD |
0.0983 USD |
0.1009 USD |
0.0985 USD |
| 2025-01-06 |
0.1021 USD |
44,798.1452 |
0.1000 USD |
0.0990 USD |
0.1076 USD |
0.1006 USD |
| 2025-01-05 |
0.1028 USD |
69,242.1246 |
0.0982 USD |
0.0949 USD |
0.1101 USD |
0.1037 USD |
| 2025-01-04 |
0.0994 USD |
46,663.4970 |
0.1001 USD |
0.0969 USD |
0.1011 USD |
0.0970 USD |
| 2025-01-03 |
0.0975 USD |
240,589.9732 |
0.0880 USD |
0.0876 USD |
0.1053 USD |
0.1025 USD |
| 2025-01-02 |
0.0855 USD |
167,666.4079 |
0.0795 USD |
0.0795 USD |
0.0915 USD |
0.0895 USD |