Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.5079 EUR |
7,264.1454 ZRX |
0.0000 EUR |
0.4837 EUR |
0.5400 EUR |
0.4866 EUR |
| 2024-12-25 |
0.5079 EUR |
7,264.1454 ZRX |
0.4950 EUR |
0.4837 EUR |
0.5400 EUR |
0.4866 EUR |
| 2024-12-24 |
0.4587 EUR |
15,118.3604 ZRX |
0.4495 EUR |
0.4407 EUR |
0.5020 EUR |
0.4917 EUR |
| 2024-12-23 |
0.4411 EUR |
7,174.2518 ZRX |
0.4319 EUR |
0.4317 EUR |
0.4532 EUR |
0.4422 EUR |
| 2024-12-22 |
0.4328 EUR |
6,448.1626 ZRX |
0.4296 EUR |
0.4114 EUR |
0.4462 EUR |
0.4402 EUR |
| 2024-12-21 |
0.4560 EUR |
4,928.3574 ZRX |
0.4527 EUR |
0.4276 EUR |
0.4935 EUR |
0.4420 EUR |
| 2024-12-20 |
0.4233 EUR |
32,831.0362 ZRX |
0.4540 EUR |
0.3888 EUR |
0.4793 EUR |
0.4588 EUR |
| 2024-12-19 |
0.4523 EUR |
85,218.6451 ZRX |
0.4719 EUR |
0.4264 EUR |
0.4989 EUR |
0.4780 EUR |
| 2024-12-18 |
0.5136 EUR |
27,731.9216 ZRX |
0.5340 EUR |
0.4782 EUR |
0.5345 EUR |
0.4782 EUR |
| 2024-12-17 |
0.5541 EUR |
17,107.8757 ZRX |
0.5500 EUR |
0.5349 EUR |
0.5757 EUR |
0.5757 EUR |
| 2024-12-16 |
0.5737 EUR |
19,557.2659 ZRX |
0.5922 EUR |
0.5567 EUR |
0.5954 EUR |
0.5756 EUR |
| 2024-12-15 |
0.5747 EUR |
17,345.1919 ZRX |
0.5683 EUR |
0.5601 EUR |
0.5931 EUR |
0.5817 EUR |
| 2024-12-14 |
0.5857 EUR |
5,408.4795 ZRX |
0.6341 EUR |
0.5700 EUR |
0.6341 EUR |
0.5918 EUR |
| 2024-12-13 |
0.6161 EUR |
9,492.0192 ZRX |
0.5986 EUR |
0.5986 EUR |
0.6450 EUR |
0.6144 EUR |
| 2024-12-12 |
0.6205 EUR |
49,664.1744 ZRX |
0.5912 EUR |
0.5768 EUR |
0.6432 EUR |
0.6075 EUR |
| 2024-12-11 |
0.5789 EUR |
174,381.3029 ZRX |
0.5338 EUR |
0.5156 EUR |
0.6071 EUR |
0.5961 EUR |
| 2024-12-10 |
0.5575 EUR |
74,966.9444 ZRX |
0.5703 EUR |
0.4833 EUR |
0.6153 EUR |
0.5365 EUR |
| 2024-12-09 |
0.6193 EUR |
39,352.3578 ZRX |
0.7070 EUR |
0.4970 EUR |
0.7169 EUR |
0.5550 EUR |
| 2024-12-08 |
0.7047 EUR |
31,417.3170 ZRX |
0.7200 EUR |
0.6937 EUR |
0.7291 EUR |
0.7169 EUR |
| 2024-12-07 |
0.7304 EUR |
63,118.2728 ZRX |
0.7336 EUR |
0.6878 EUR |
0.7620 EUR |
0.7265 EUR |
| 2024-12-06 |
0.7494 EUR |
173,924.9350 ZRX |
0.6367 EUR |
0.6256 EUR |
0.8600 EUR |
0.7197 EUR |
| 2024-12-05 |
0.6255 EUR |
26,703.8758 ZRX |
0.6301 EUR |
0.5987 EUR |
0.6500 EUR |
0.6130 EUR |
| 2024-12-04 |
0.6427 EUR |
37,553.8562 ZRX |
0.6102 EUR |
0.5826 EUR |
0.6641 EUR |
0.6295 EUR |
| 2024-12-03 |
0.6108 EUR |
243,157.5865 ZRX |
0.5958 EUR |
0.5583 EUR |
0.6500 EUR |
0.6151 EUR |
| 2024-12-02 |
0.5511 EUR |
102,165.3293 ZRX |
0.5482 EUR |
0.5090 EUR |
0.5787 EUR |
0.5787 EUR |
| 2024-12-01 |
0.5718 EUR |
125,909.0416 ZRX |
0.5624 EUR |
0.5240 EUR |
0.5950 EUR |
0.5484 EUR |
| 2024-11-30 |
0.5468 EUR |
6,337.2627 ZRX |
0.5293 EUR |
0.5250 EUR |
0.5633 EUR |
0.5528 EUR |
| 2024-11-29 |
0.5262 EUR |
47,011.8280 ZRX |
0.5213 EUR |
0.5124 EUR |
0.5500 EUR |
0.5476 EUR |
| 2024-11-28 |
0.5212 EUR |
8,050.7895 ZRX |
0.5324 EUR |
0.5100 EUR |
0.5324 EUR |
0.5197 EUR |
| 2024-11-27 |
0.5376 EUR |
67,308.0345 ZRX |
0.5510 EUR |
0.5070 EUR |
0.5918 EUR |
0.5400 EUR |
| 2024-11-26 |
0.4969 EUR |
72,203.3736 ZRX |
0.4653 EUR |
0.4497 EUR |
0.5778 EUR |
0.5335 EUR |
| 2024-11-25 |
0.4709 EUR |
47,686.2072 ZRX |
0.4867 EUR |
0.4221 EUR |
0.4904 EUR |
0.4570 EUR |
| 2024-11-24 |
0.4784 EUR |
151,487.9004 ZRX |
0.4433 EUR |
0.4251 EUR |
0.5059 EUR |
0.4786 EUR |
| 2024-11-23 |
0.4405 EUR |
92,847.5064 ZRX |
0.4270 EUR |
0.4207 EUR |
0.4607 EUR |
0.4439 EUR |
| 2024-11-22 |
0.4140 EUR |
57,807.5408 ZRX |
0.4036 EUR |
0.3889 EUR |
0.4575 EUR |
0.4318 EUR |
| 2024-11-21 |
0.3999 EUR |
14,272.2497 ZRX |
0.4043 EUR |
0.3869 EUR |
0.4136 EUR |
0.4031 EUR |
| 2024-11-20 |
0.4064 EUR |
95,685.4566 ZRX |
0.3871 EUR |
0.3871 EUR |
0.4236 EUR |
0.3957 EUR |
| 2024-11-19 |
0.4143 EUR |
56,549.3555 ZRX |
0.4408 EUR |
0.3976 EUR |
0.4408 EUR |
0.4235 EUR |
| 2024-11-18 |
0.4271 EUR |
416,137.7489 ZRX |
0.3500 EUR |
0.3500 EUR |
0.5081 EUR |
0.4406 EUR |
| 2024-11-17 |
0.3511 EUR |
114,832.8138 ZRX |
0.3749 EUR |
0.3358 EUR |
0.3855 EUR |
0.3440 EUR |
| 2024-11-16 |
0.3605 EUR |
262,348.1078 ZRX |
0.3411 EUR |
0.3236 EUR |
0.3887 EUR |
0.3783 EUR |
| 2024-11-15 |
0.3184 EUR |
89,124.4345 ZRX |
0.3200 EUR |
0.3162 EUR |
0.3407 EUR |
0.3407 EUR |
| 2024-11-14 |
0.3354 EUR |
41,992.2093 ZRX |
0.3412 EUR |
0.3240 EUR |
0.3412 EUR |
0.3284 EUR |
| 2024-11-13 |
0.3414 EUR |
89,115.6993 ZRX |
0.3586 EUR |
0.3269 EUR |
0.3670 EUR |
0.3393 EUR |
| 2024-11-12 |
0.3464 EUR |
172,306.6727 ZRX |
0.3600 EUR |
0.3200 EUR |
0.3705 EUR |
0.3566 EUR |
| 2024-11-11 |
0.3517 EUR |
127,900.4152 ZRX |
0.3425 EUR |
0.3268 EUR |
0.3589 EUR |
0.3505 EUR |
| 2024-11-10 |
0.3399 EUR |
258,652.9641 ZRX |
0.3110 EUR |
0.3029 EUR |
0.3490 EUR |
0.3470 EUR |
| 2024-11-09 |
0.3159 EUR |
53,933.0820 ZRX |
0.3183 EUR |
0.3032 EUR |
0.3187 EUR |
0.3156 EUR |
| 2024-11-08 |
0.3064 EUR |
55,900.3258 ZRX |
0.3065 EUR |
0.2998 EUR |
0.3101 EUR |
0.3101 EUR |
| 2024-11-07 |
0.2992 EUR |
6,151.8822 ZRX |
0.3047 EUR |
0.2912 EUR |
0.3061 EUR |
0.3061 EUR |