ZEX Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-30 | $0.00081013 | $0.00082976 | $0.00079512 | $0.00081512 | $454.01 |
| 2026-09-29 | $0.00078947 | $0.00088013 | $0.00077845 | $0.00081013 | $2,230.29 |
| 2026-09-28 | $0.00113454 | $0.00132658 | $0.00066178 | $0.00078958 | $14,478.75 |
| 2026-09-27 | $0.00087595 | $0.0013182 | $0.00081197 | $0.00113454 | $8,572.22 |
| 2026-09-26 | $0.00089155 | $0.00089155 | $0.00086095 | $0.00087595 | $336.58 |
| 2026-09-25 | $0.00091961 | $0.00091986 | $0.00083848 | $0.00089155 | $3,258.67 |
| 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 |