Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4040 EUR |
35,402.8554 ZRX |
0.4176 EUR |
0.3957 EUR |
0.4426 EUR |
0.3990 EUR |
| 2025-01-26 |
0.4357 EUR |
3,082.0840 ZRX |
0.4403 EUR |
0.4270 EUR |
0.4426 EUR |
0.4322 EUR |
| 2025-01-25 |
0.4175 EUR |
10,138.5885 ZRX |
0.4050 EUR |
0.4050 EUR |
0.4201 EUR |
0.4191 EUR |
| 2025-01-24 |
0.4231 EUR |
3,451.5288 ZRX |
0.4126 EUR |
0.4126 EUR |
0.4324 EUR |
0.4161 EUR |
| 2025-01-23 |
0.4146 EUR |
21,850.8456 ZRX |
0.4228 EUR |
0.4058 EUR |
0.4286 EUR |
0.4143 EUR |
| 2025-01-22 |
0.4285 EUR |
14,450.0500 ZRX |
0.4488 EUR |
0.4197 EUR |
0.4571 EUR |
0.4197 EUR |
| 2025-01-21 |
0.4473 EUR |
1,863.4603 ZRX |
0.4368 EUR |
0.4331 EUR |
0.4680 EUR |
0.4571 EUR |
| 2025-01-20 |
0.4496 EUR |
16,836.0118 ZRX |
0.4250 EUR |
0.4142 EUR |
0.4848 EUR |
0.4440 EUR |
| 2025-01-19 |
0.4714 EUR |
35,321.7178 ZRX |
0.4832 EUR |
0.4350 EUR |
0.5060 EUR |
0.4350 EUR |
| 2025-01-18 |
0.4974 EUR |
14,123.0053 ZRX |
0.5351 EUR |
0.4783 EUR |
0.5351 EUR |
0.4941 EUR |
| 2025-01-17 |
0.5110 EUR |
18,297.9357 ZRX |
0.4822 EUR |
0.4822 EUR |
0.5314 EUR |
0.5314 EUR |
| 2025-01-16 |
0.4966 EUR |
28,582.7322 ZRX |
0.4970 EUR |
0.4684 EUR |
0.5136 EUR |
0.4959 EUR |
| 2025-01-15 |
0.4834 EUR |
30,868.5603 ZRX |
0.4745 EUR |
0.4655 EUR |
0.5150 EUR |
0.5030 EUR |
| 2025-01-14 |
0.4676 EUR |
9,527.3111 ZRX |
0.4612 EUR |
0.4516 EUR |
0.4815 EUR |
0.4695 EUR |
| 2025-01-13 |
0.4559 EUR |
17,977.6239 ZRX |
0.4688 EUR |
0.4141 EUR |
0.4802 EUR |
0.4582 EUR |
| 2025-01-12 |
0.4891 EUR |
4,268.8664 ZRX |
0.4906 EUR |
0.4665 EUR |
0.4969 EUR |
0.4751 EUR |
| 2025-01-11 |
0.4857 EUR |
2,814.0528 ZRX |
0.4919 EUR |
0.4806 EUR |
0.5058 EUR |
0.4806 EUR |
| 2025-01-10 |
0.4879 EUR |
5,562.2774 ZRX |
0.4770 EUR |
0.4718 EUR |
0.5058 EUR |
0.5020 EUR |
| 2025-01-09 |
0.4790 EUR |
23,353.9656 ZRX |
0.4816 EUR |
0.4605 EUR |
0.5150 EUR |
0.4667 EUR |
| 2025-01-08 |
0.4555 EUR |
28,399.2108 ZRX |
0.4614 EUR |
0.4453 EUR |
0.4917 EUR |
0.4819 EUR |
| 2025-01-07 |
0.4969 EUR |
22,628.4695 ZRX |
0.5229 EUR |
0.4700 EUR |
0.5367 EUR |
0.4725 EUR |
| 2025-01-06 |
0.5284 EUR |
9,522.3644 ZRX |
0.5182 EUR |
0.5129 EUR |
0.5368 EUR |
0.5186 EUR |
| 2025-01-05 |
0.5211 EUR |
3,389.5608 ZRX |
0.5091 EUR |
0.5091 EUR |
0.5270 EUR |
0.5169 EUR |
| 2025-01-04 |
0.5224 EUR |
3,608.9785 ZRX |
0.5068 EUR |
0.4942 EUR |
0.5399 EUR |
0.5201 EUR |
| 2025-01-03 |
0.5032 EUR |
11,997.8977 ZRX |
0.4730 EUR |
0.4720 EUR |
0.5124 EUR |
0.5098 EUR |
| 2025-01-02 |
0.4785 EUR |
15,316.5092 ZRX |
0.4607 EUR |
0.4607 EUR |
0.4865 EUR |
0.4783 EUR |
| 2025-01-01 |
0.4459 EUR |
2,514.1466 ZRX |
0.4447 EUR |
0.4271 EUR |
0.4589 EUR |
0.4589 EUR |
| 2024-12-31 |
0.4463 EUR |
18,288.6761 ZRX |
0.4344 EUR |
0.4344 EUR |
0.4565 EUR |
0.4380 EUR |
| 2024-12-30 |
0.4529 EUR |
5,233.1037 ZRX |
0.4516 EUR |
0.4433 EUR |
0.4746 EUR |
0.4447 EUR |
| 2024-12-29 |
0.4516 EUR |
37,337.9179 ZRX |
0.4661 EUR |
0.4350 EUR |
0.4669 EUR |
0.4489 EUR |
| 2024-12-28 |
0.4688 EUR |
3,231.8386 ZRX |
0.4632 EUR |
0.4627 EUR |
0.4741 EUR |
0.4693 EUR |
| 2024-12-27 |
0.4605 EUR |
1,955.7321 ZRX |
0.4480 EUR |
0.4480 EUR |
0.4682 EUR |
0.4525 EUR |
| 2024-12-26 |
0.4486 EUR |
15,361.3337 ZRX |
0.4599 EUR |
0.4330 EUR |
0.4726 EUR |
0.4455 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 |