ZEX Historical USD Price
Daily close · Jul 1, 2024 → Jun 30, 2025Daily price history
Jun 1, 2025 → Jun 30, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-30 | $0.17576118 | $0.18712016 | $0.173926 | $0.18008238 | $1.01M |
| 2025-06-29 | $0.18085625 | $0.18303818 | $0.17063885 | $0.17574235 | $1.16M |
| 2025-06-28 | $0.18323619 | $0.18576923 | $0.17865538 | $0.18091923 | $1.11M |
| 2025-06-27 | $0.15496596 | $0.18336524 | $0.1545775 | $0.18336524 | $1.58M |
| 2025-06-26 | $0.18901035 | $0.1921 | $0.15373774 | $0.15493774 | $1.94M |
| 2025-06-25 | $0.20257987 | $0.20275392 | $0.18750609 | $0.18904691 | $1.16M |
| 2025-06-24 | $0.19596909 | $0.20894046 | $0.19507339 | $0.20253652 | $1.41M |
| 2025-06-23 | $0.16899665 | $0.19666378 | $0.16872822 | $0.19598526 | $1.49M |
| 2025-06-22 | $0.18150586 | $0.190885 | $0.16415374 | $0.16886004 | $1.41M |
| 2025-06-21 | $0.18518895 | $0.19353536 | $0.17937375 | $0.18086824 | $1.28M |
| 2025-06-20 | $0.206245 | $0.21367422 | $0.18150073 | $0.18531723 | $1.62M |
| 2025-06-19 | $0.18938248 | $0.21013361 | $0.188661 | $0.20621 | $1.47M |
| 2025-06-18 | $0.17711609 | $0.1900757 | $0.1608705 | $0.18969626 | $1.60M |
| 2025-06-17 | $0.17176389 | $0.21187239 | $0.16949313 | $0.17775052 | $2.84M |
| 2025-06-16 | $0.11156009 | $0.19041267 | $0.11156009 | $0.17282783 | $4.15M |
| 2025-06-15 | $0.12469 | $0.1264417 | $0.11018091 | $0.1113496 | $1.15M |
| 2025-06-14 | $0.1383776 | $0.14014357 | $0.12293291 | $0.1247875 | $1.42M |
| 2025-06-13 | $0.11118 | $0.1483419 | $0.09071883 | $0.139005 | $10.48M |
| 2025-06-12 | $0.10118441 | $0.1328675 | $0.09895318 | $0.1118383 | $5.94M |
| 2025-06-11 | $0.10254 | $0.17251388 | $0.06938279 | $0.10190768 | $11.08M |
| 2025-06-10 | $0.04479118 | $0.14005595 | $0.0419782 | $0.11465091 | $9.37M |
| 2025-06-09 | $0.03568368 | $0.044615 | $0.03427739 | $0.04460292 | $1.60M |
| 2025-06-08 | $0.03229625 | $0.03568438 | $0.03132205 | $0.03568438 | $1.15M |
| 2025-06-07 | $0.03216136 | $0.03314 | $0.03080789 | $0.03243421 | $960,996.83 |
| 2025-06-06 | $0.031807 | $0.03584421 | $0.031807 | $0.03223273 | $899,756.30 |
| 2025-06-05 | $0.04289727 | $0.04289727 | $0.03171247 | $0.03176638 | $1.20M |
| 2025-06-04 | $0.04048348 | $0.05012341 | $0.04048348 | $0.04293176 | $1.67M |
| 2025-06-03 | $0.03011667 | $0.04062688 | $0.03011389 | $0.04030584 | $1.29M |
| 2025-06-02 | $0.02998286 | $0.03063857 | $0.02971959 | $0.03011944 | $836,017.19 |
| 2025-06-01 | $0.03007174 | $0.0301525 | $0.02951667 | $0.02997524 | $799,567.38 |