ZEX Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00092014 | $0.00092134 | $0.00087972 | $0.00091961 | $218.57 |
| 2026-09-23 | $0.00089712 | $0.00092134 | $0.00085838 | $0.00092134 | $613.77 |
| 2026-09-22 | $0.00085201 | $0.00089712 | $0.00085106 | $0.00089712 | $342.71 |
| 2026-09-21 | $0.00083499 | $0.00089701 | $0.0008297 | $0.00085201 | $404.02 |
| 2026-09-20 | $0.00089665 | $0.00123 | $0.00077881 | $0.00083499 | $866.05 |
| 2026-09-19 | $0.00091326 | $0.00091928 | $0.0008659 | $0.0008659 | $416.53 |
| 2026-09-18 | $0.00088873 | $0.00089992 | $0.00085992 | $0.00089992 | $151.85 |
| 2026-09-17 | $0.00080816 | $0.00092873 | $0.00080586 | $0.00088873 | $329.47 |
| 2026-09-16 | $0.0008613 | $0.0009263 | $0.00080323 | $0.00080816 | $222.18 |
| 2026-09-15 | $0.00087379 | $0.00093641 | $0.00086141 | $0.00086141 | $504.62 |
| 2026-09-14 | $0.00088077 | $0.00088077 | $0.00080879 | $0.00087379 | $575.04 |
| 2026-09-13 | $0.00084875 | $0.00092696 | $0.00080577 | $0.00081077 | $235.60 |
| 2026-09-12 | $0.00084832 | $0.00084875 | $0.00084832 | $0.00084875 | $133.80 |
| 2026-09-11 | $0.00088076 | $0.00093778 | $0.00082076 | $0.00084832 | $649.91 |
| 2026-09-10 | $0.00088813 | $0.00092813 | $0.00081602 | $0.00088102 | $859.72 |
| 2026-09-09 | $0.0008673 | $0.00096859 | $0.00086288 | $0.00088859 | $1,034.13 |
| 2026-09-08 | $0.00080622 | $0.0009273 | $0.00079696 | $0.0008673 | $692.93 |
| 2026-09-07 | $0.000881 | $0.00092816 | $0.00080622 | $0.00080622 | $602.03 |
| 2026-09-06 | $0.00083354 | $0.00089854 | $0.00083122 | $0.00088122 | $641.16 |
| 2026-09-05 | $0.00089184 | $0.00092178 | $0.00083354 | $0.00083354 | $343.77 |
| 2026-09-04 | $0.00084336 | $0.0009481 | $0.00084336 | $0.00089184 | $1,319.40 |
| 2026-09-03 | $0.00089898 | $0.00089898 | $0.00084336 | $0.00084336 | $281.23 |
| 2026-09-02 | $0.00091357 | $0.00091357 | $0.0008584 | $0.00089898 | $59.21 |
| 2026-09-01 | $0.00088476 | $0.00092113 | $0.00083489 | $0.00091357 | $1,057.92 |
| 2026-08-31 | $0.00088476 | $0.00091976 | $0.00087129 | $0.00088476 | $388.30 |
| 2026-08-30 | $0.00100297 | $0.00102396 | $0.00084432 | $0.00088476 | $6,284.33 |
| 2026-08-29 | $0.00088154 | $0.00131 | $0.00083489 | $0.00100297 | $20,276.38 |
| 2026-08-28 | $0.00087932 | $0.00095654 | $0.00083989 | $0.00088154 | $614.82 |
| 2026-08-27 | $0.00088956 | $0.0009731 | $0.00083932 | $0.00083932 | $627.38 |
| 2026-08-26 | $0.00087956 | $0.00095926 | $0.00084493 | $0.00088956 | $5,160.08 |