Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.4694 EUR |
189,927.9879 ZRX |
0.4433 EUR |
0.4251 EUR |
0.5059 EUR |
0.4489 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 |
| 2024-11-06 |
0.2922 EUR |
12,569.2589 ZRX |
0.2815 EUR |
0.2815 EUR |
0.3047 EUR |
0.2989 EUR |
| 2024-11-05 |
0.2583 EUR |
1,330.6961 ZRX |
0.2682 EUR |
0.2545 EUR |
0.2726 EUR |
0.2674 EUR |
| 2024-11-04 |
0.2636 EUR |
19,452.1566 ZRX |
0.2716 EUR |
0.2511 EUR |
0.2768 EUR |
0.2559 EUR |
| 2024-11-03 |
0.2693 EUR |
15,974.9727 ZRX |
0.2752 EUR |
0.2601 EUR |
0.2752 EUR |
0.2663 EUR |
| 2024-11-02 |
0.2841 EUR |
26,545.7798 ZRX |
0.2880 EUR |
0.2801 EUR |
0.2899 EUR |
0.2803 EUR |
| 2024-11-01 |
0.2888 EUR |
8,315.6024 ZRX |
0.2906 EUR |
0.2843 EUR |
0.3172 EUR |
0.2884 EUR |
| 2024-10-31 |
0.3041 EUR |
4,221.6830 ZRX |
0.3108 EUR |
0.2917 EUR |
0.3108 EUR |
0.2917 EUR |
| 2024-10-30 |
0.3059 EUR |
19,221.5369 ZRX |
0.3076 EUR |
0.3039 EUR |
0.3155 EUR |
0.3155 EUR |
| 2024-10-29 |
0.3059 EUR |
9,998.2507 ZRX |
0.2956 EUR |
0.2956 EUR |
0.3107 EUR |
0.3086 EUR |
| 2024-10-28 |
0.2898 EUR |
24,522.4003 ZRX |
0.2899 EUR |
0.2852 EUR |
0.3093 EUR |
0.2890 EUR |
| 2024-10-27 |
0.2988 EUR |
51,091.6304 ZRX |
0.2929 EUR |
0.2922 EUR |
0.3032 EUR |
0.3028 EUR |
| 2024-10-26 |
0.3005 EUR |
8,994.3830 ZRX |
0.2978 EUR |
0.2978 EUR |
0.3072 EUR |
0.2980 EUR |
| 2024-10-25 |
0.3311 EUR |
42,666.6233 ZRX |
0.3240 EUR |
0.3078 EUR |
0.3379 EUR |
0.3078 EUR |
| 2024-10-24 |
0.3120 EUR |
10,587.3871 ZRX |
0.3161 EUR |
0.2950 EUR |
0.3188 EUR |
0.3150 EUR |
| 2024-10-23 |
0.3120 EUR |
2,121.7333 ZRX |
0.3140 EUR |
0.3080 EUR |
0.3200 EUR |
0.3080 EUR |
| 2024-10-22 |
0.3253 EUR |
3,900.8566 ZRX |
0.3227 EUR |
0.3194 EUR |
0.3286 EUR |
0.3229 EUR |
| 2024-10-21 |
0.3364 EUR |
30,036.6421 ZRX |
0.3300 EUR |
0.3201 EUR |
0.3592 EUR |
0.3332 EUR |
| 2024-10-20 |
0.3185 EUR |
17,582.6125 ZRX |
0.3066 EUR |
0.3066 EUR |
0.3262 EUR |
0.3262 EUR |
| 2024-10-19 |
0.3106 EUR |
57,662.0206 ZRX |
0.3099 EUR |
0.2921 EUR |
0.3128 EUR |
0.3035 EUR |
| 2024-10-18 |
0.3071 EUR |
4,002.6505 ZRX |
0.3015 EUR |
0.3003 EUR |
0.3095 EUR |
0.3054 EUR |
| 2024-10-17 |
0.2949 EUR |
3,868.6040 ZRX |
0.2950 EUR |
0.2928 EUR |
0.2951 EUR |
0.2947 EUR |
| 2024-10-16 |
0.3059 EUR |
29,741.3606 ZRX |
0.3069 EUR |
0.3003 EUR |
0.3085 EUR |
0.3051 EUR |
| 2024-10-15 |
0.3037 EUR |
13,175.4184 ZRX |
0.3065 EUR |
0.3004 EUR |
0.3080 EUR |
0.3019 EUR |
| 2024-10-14 |
0.3081 EUR |
1,788.4760 ZRX |
0.2971 EUR |
0.2916 EUR |
0.3174 EUR |
0.3071 EUR |
| 2024-10-13 |
0.2976 EUR |
6,414.6818 ZRX |
0.3000 EUR |
0.2887 EUR |
0.3000 EUR |
0.2887 EUR |
| 2024-10-12 |
0.2946 EUR |
864.2184 ZRX |
0.2963 EUR |
0.2930 EUR |
0.2963 EUR |
0.2930 EUR |
| 2024-10-11 |
0.2855 EUR |
16,551.0382 ZRX |
0.2797 EUR |
0.2797 EUR |
0.2906 EUR |
0.2887 EUR |
| 2024-10-10 |
0.2755 EUR |
8,923.5599 ZRX |
0.2820 EUR |
0.2690 EUR |
0.2820 EUR |
0.2769 EUR |
| 2024-10-09 |
0.2826 EUR |
12,858.1121 ZRX |
0.2831 EUR |
0.2742 EUR |
0.2907 EUR |
0.2742 EUR |
| 2024-10-08 |
0.2799 EUR |
3,729.5357 ZRX |
0.2890 EUR |
0.2771 EUR |
0.2900 EUR |
0.2900 EUR |
| 2024-10-07 |
0.2937 EUR |
1,518.7342 ZRX |
0.2962 EUR |
0.2880 EUR |
0.2994 EUR |
0.2880 EUR |
| 2024-10-06 |
0.2850 EUR |
5,055.4925 ZRX |
0.2844 EUR |
0.2844 EUR |
0.2913 EUR |
0.2913 EUR |