ZEX Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00079789 | $0.00099855 | $0.00075 | $0.00091855 | $246.07 |
| 2026-10-29 | $0.00082289 | $0.00082289 | $0.00079789 | $0.00079789 | $899.90 |
| 2026-10-28 | $0.00082953 | $0.00101855 | $0.00082289 | $0.00082289 | $929.86 |
| 2026-10-27 | $0.00090449 | $0.00090949 | $0.00082449 | $0.00082953 | $578.18 |
| 2026-10-26 | $0.00095618 | $0.00102618 | $0.00081449 | $0.00090449 | $830.96 |
| 2026-10-25 | $0.00099158 | $0.00099158 | $0.00085569 | $0.00095618 | $1,343.01 |
| 2026-10-24 | $0.00119553 | $0.00122106 | $0.00090658 | $0.00099158 | $698.36 |
| 2026-10-23 | $0.00111031 | $0.00119656 | $0.00111031 | $0.00119481 | $1,247.66 |
| 2026-10-22 | $0.00087651 | $0.00115678 | $0.00085129 | $0.00111031 | $2,092.06 |
| 2026-10-21 | $0.00095339 | $0.00095339 | $0.0008662 | $0.00087632 | $395.74 |
| 2026-10-20 | $0.00092793 | $0.00095793 | $0.00087278 | $0.00095278 | $1,676.31 |
| 2026-10-19 | $0.00114631 | $0.00114631 | $0.00086847 | $0.00092847 | $3,729.02 |
| 2026-10-18 | $0.00085701 | $0.00114692 | $0.00085701 | $0.00114692 | $1,165.83 |
| 2026-10-17 | $0.00084215 | $0.00098118 | $0.00081274 | $0.00085701 | $2,498.98 |
| 2026-10-16 | $0.00083033 | $0.00114062 | $0.00082 | $0.00084215 | $2,614.87 |
| 2026-10-15 | $0.00088395 | $0.00104434 | $0.00078072 | $0.00083033 | $3,922.87 |
| 2026-10-14 | $0.00088939 | $0.00092439 | $0.00088395 | $0.00088395 | $177.09 |
| 2026-10-13 | $0.00090334 | $0.0009176 | $0.0008876 | $0.00088877 | $139.43 |
| 2026-10-12 | $0.00088417 | $0.00091947 | $0.00086417 | $0.00090334 | $460.00 |
| 2026-10-11 | $0.00093071 | $0.00093071 | $0.00086417 | $0.00088417 | $1,241.75 |
| 2026-10-10 | $0.0009938 | $0.00104933 | $0.00089318 | $0.00093071 | $2,164.44 |
| 2026-10-09 | $0.00091735 | $0.00119 | $0.0008651 | $0.0009938 | $608.56 |
| 2026-10-08 | $0.00092933 | $0.00096285 | $0.00091735 | $0.00091735 | $556.36 |
| 2026-10-07 | $0.00096338 | $0.00139408 | $0.00094853 | $0.00095853 | $9,349.77 |
| 2026-10-06 | $0.00096067 | $0.00096338 | $0.00094338 | $0.00096338 | $116.97 |
| 2026-10-05 | $0.00104564 | $0.00104564 | $0.00096627 | $0.00096627 | $120.19 |
| 2026-10-04 | $0.00103475 | $0.00104588 | $0.00100975 | $0.00104588 | $328.09 |
| 2026-10-03 | $0.00105471 | $0.00105595 | $0.00100975 | $0.00103475 | $142.58 |
| 2026-10-02 | $0.00102542 | $0.00112248 | $0.00098927 | $0.00105471 | $1,531.06 |
| 2026-10-01 | $0.00081512 | $0.00112313 | $0.00081428 | $0.00102813 | $2,352.09 |