ZDEX Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.2999327 | $0.30326843 | $0.29600547 | $0.30263452 | $393.30 |
| 2021-10-03 | $0.26161295 | $0.30236861 | $0.26057188 | $0.29991972 | $389.77 |
| 2021-10-02 | $0.26273373 | $0.26295778 | $0.26107143 | $0.26167657 | $42.16 |
| 2021-10-01 | $0.17475201 | $0.26337996 | $0.1731242 | $0.26261481 | $42.31 |
| 2021-09-30 | $0.28329968 | $0.28922317 | $0.17133959 | $0.17471724 | $52.70 |
| 2021-09-29 | $0.28155998 | $0.28642899 | $0.28102414 | $0.28325501 | $19.87 |
| 2021-09-28 | $0.27835675 | $0.28619222 | $0.27651366 | $0.28158551 | $19.76 |
| 2021-09-27 | $0.27350214 | $0.28184035 | $0.26451888 | $0.27852148 | $19.54 |
| 2021-09-26 | $0.25021432 | $0.27603502 | $0.2481599 | $0.27355907 | $28.87 |
| 2021-09-25 | $0.25059371 | $0.25088232 | $0.24749102 | $0.25029939 | $24.58 |
| 2021-09-24 | $0.18762552 | $0.25143937 | $0.18399689 | $0.25048309 | $24.60 |
| 2021-09-23 | $0.36 | $0.36 | $0.18272144 | $0.18752907 | $46.47 |
| 2021-09-22 | $0.36 | $0.36 | $0.36 | $0.36 | $212.54 |
| 2021-09-21 | $0.36 | $0.36 | $0.36 | $0.36 | $212.54 |
| 2021-09-20 | $0.36 | $0.36 | $0.36 | $0.36 | $212.54 |
| 2021-09-19 | $0.37002571 | $0.37014084 | $0.20841318 | $0.36 | $212.54 |
| 2021-09-18 | $0.2 | $0.37143291 | $0.2 | $0.3698206 | $65.05 |
| 2021-09-17 | $0.2 | $0.2 | $0.2 | $0.2 | $16.38 |
| 2021-09-16 | $0.24063151 | $0.24075981 | $0.2 | $0.2 | $16.38 |
| 2021-09-15 | $0.21772608 | $0.24187338 | $0.21695132 | $0.24054067 | $158.65 |
| 2021-09-14 | $0.30871663 | $0.30910393 | $0.21670627 | $0.21755146 | $143.49 |
| 2021-09-13 | $0.30880732 | $0.30889297 | $0.30706397 | $0.30872996 | $12,141.18 |
| 2021-09-12 | $0.30813653 | $0.30910251 | $0.30785791 | $0.30880732 | $12,144.22 |
| 2021-09-11 | $0.31401428 | $0.31401428 | $0.3026473 | $0.30815689 | $12,118.64 |
| 2021-09-10 | $0.32576699 | $0.32728005 | $0.31401428 | $0.31401428 | $12,348.99 |
| 2021-09-09 | $0.32764768 | $0.32863445 | $0.32383316 | $0.32596066 | $12,818.80 |
| 2021-09-08 | $0.32283992 | $0.33299736 | $0.32268698 | $0.32689088 | $12,855.38 |
| 2021-09-07 | $0.36511164 | $0.36512056 | $0.30020831 | $0.32283992 | $12,696.07 |
| 2021-09-06 | $0.34846388 | $0.36563066 | $0.25709985 | $0.36511164 | $14,358.46 |
| 2021-09-05 | $0.34206748 | $0.35391727 | $0.24998249 | $0.35027659 | $1,391.48 |