Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.2793 EUR |
29,874.3090 ZRX |
0.2842 EUR |
0.2711 EUR |
0.2850 EUR |
0.2711 EUR |
| 2022-11-04 |
0.2786 EUR |
45,784.2483 ZRX |
0.2731 EUR |
0.2731 EUR |
0.2830 EUR |
0.2828 EUR |
| 2022-11-03 |
0.2684 EUR |
17,430.7637 ZRX |
0.2634 EUR |
0.2630 EUR |
0.2730 EUR |
0.2683 EUR |
| 2022-11-02 |
0.2573 EUR |
66,405.4142 ZRX |
0.2554 EUR |
0.2499 EUR |
0.2620 EUR |
0.2538 EUR |
| 2022-11-01 |
0.2579 EUR |
3,180.4028 ZRX |
0.2577 EUR |
0.2572 EUR |
0.2588 EUR |
0.2572 EUR |
| 2022-10-31 |
0.2520 EUR |
3,561.7202 ZRX |
0.2502 EUR |
0.2502 EUR |
0.2576 EUR |
0.2551 EUR |
| 2022-10-30 |
0.2632 EUR |
20,003.5110 ZRX |
0.2636 EUR |
0.2500 EUR |
0.2650 EUR |
0.2530 EUR |
| 2022-10-29 |
0.2640 EUR |
15,981.7314 ZRX |
0.2596 EUR |
0.2596 EUR |
0.2700 EUR |
0.2611 EUR |
| 2022-10-28 |
0.2548 EUR |
3,957.9907 ZRX |
0.2551 EUR |
0.2501 EUR |
0.2601 EUR |
0.2601 EUR |
| 2022-10-27 |
0.2624 EUR |
11,867.7669 ZRX |
0.2590 EUR |
0.2556 EUR |
0.2661 EUR |
0.2563 EUR |
| 2022-10-26 |
0.2582 EUR |
8,854.1195 ZRX |
0.2548 EUR |
0.2548 EUR |
0.2610 EUR |
0.2560 EUR |
| 2022-10-25 |
0.2521 EUR |
20,280.9557 ZRX |
0.2488 EUR |
0.2472 EUR |
0.2570 EUR |
0.2533 EUR |
| 2022-10-24 |
0.2468 EUR |
6,931.5330 ZRX |
0.2474 EUR |
0.2465 EUR |
0.2484 EUR |
0.2471 EUR |
| 2022-10-23 |
0.2467 EUR |
15,146.2086 ZRX |
0.2467 EUR |
0.2412 EUR |
0.2481 EUR |
0.2481 EUR |
| 2022-10-22 |
0.2426 EUR |
3,282.8559 ZRX |
0.2425 EUR |
0.2423 EUR |
0.2456 EUR |
0.2456 EUR |
| 2022-10-21 |
0.2425 EUR |
27,252.7059 ZRX |
0.2474 EUR |
0.2353 EUR |
0.2478 EUR |
0.2435 EUR |
| 2022-10-20 |
0.2504 EUR |
5,648.3417 ZRX |
0.2503 EUR |
0.2463 EUR |
0.2521 EUR |
0.2463 EUR |
| 2022-10-19 |
0.2534 EUR |
4,165.6931 ZRX |
0.2542 EUR |
0.2501 EUR |
0.2560 EUR |
0.2501 EUR |
| 2022-10-18 |
0.2582 EUR |
10,177.0021 ZRX |
0.2616 EUR |
0.2527 EUR |
0.2616 EUR |
0.2572 EUR |
| 2022-10-17 |
0.2560 EUR |
1,534.0000 ZRX |
0.2551 EUR |
0.2551 EUR |
0.2590 EUR |
0.2590 EUR |
| 2022-10-16 |
0.2571 EUR |
2,139.4762 ZRX |
0.2550 EUR |
0.2550 EUR |
0.2600 EUR |
0.2600 EUR |
| 2022-10-15 |
0.2527 EUR |
2,165.0959 ZRX |
0.2525 EUR |
0.2513 EUR |
0.2543 EUR |
0.2532 EUR |
| 2022-10-14 |
0.2526 EUR |
1,567.9569 ZRX |
0.2590 EUR |
0.2505 EUR |
0.2600 EUR |
0.2505 EUR |
| 2022-10-13 |
0.2424 EUR |
80,603.8567 ZRX |
0.2578 EUR |
0.2374 EUR |
0.2578 EUR |
0.2559 EUR |
| 2022-10-12 |
0.2613 EUR |
6,650.1670 ZRX |
0.2598 EUR |
0.2592 EUR |
0.2618 EUR |
0.2592 EUR |
| 2022-10-11 |
0.2612 EUR |
13,922.5637 ZRX |
0.2655 EUR |
0.2591 EUR |
0.2655 EUR |
0.2591 EUR |
| 2022-10-10 |
0.2765 EUR |
4,956.2575 ZRX |
0.2813 EUR |
0.2666 EUR |
0.2813 EUR |
0.2666 EUR |
| 2022-10-09 |
0.2808 EUR |
7,062.9602 ZRX |
0.2799 EUR |
0.2788 EUR |
0.2818 EUR |
0.2818 EUR |
| 2022-10-08 |
0.2785 EUR |
7,399.5019 ZRX |
0.2730 EUR |
0.2730 EUR |
0.2840 EUR |
0.2750 EUR |
| 2022-10-07 |
0.2711 EUR |
8,183.6085 ZRX |
0.2715 EUR |
0.2678 EUR |
0.2724 EUR |
0.2718 EUR |
| 2022-10-06 |
0.2715 EUR |
19,086.6164 ZRX |
0.2720 EUR |
0.2710 EUR |
0.2730 EUR |
0.2716 EUR |
| 2022-10-05 |
0.2697 EUR |
5,621.7982 ZRX |
0.2707 EUR |
0.2671 EUR |
0.2722 EUR |
0.2714 EUR |
| 2022-10-04 |
0.2705 EUR |
32,138.2343 ZRX |
0.2693 EUR |
0.2693 EUR |
0.2730 EUR |
0.2730 EUR |
| 2022-10-03 |
0.2671 EUR |
7,150.6207 ZRX |
0.2633 EUR |
0.2620 EUR |
0.2699 EUR |
0.2699 EUR |
| 2022-10-02 |
0.2690 EUR |
63,563.4657 ZRX |
0.2734 EUR |
0.2644 EUR |
0.2734 EUR |
0.2644 EUR |
| 2022-10-01 |
0.2742 EUR |
2,433.5939 ZRX |
0.2747 EUR |
0.2732 EUR |
0.2751 EUR |
0.2732 EUR |
| 2022-09-30 |
0.2739 EUR |
24,825.8548 ZRX |
0.2740 EUR |
0.2705 EUR |
0.2754 EUR |
0.2729 EUR |
| 2022-09-29 |
0.2745 EUR |
6,480.5871 ZRX |
0.2737 EUR |
0.2685 EUR |
0.2775 EUR |
0.2685 EUR |
| 2022-09-28 |
0.2746 EUR |
19,832.0837 ZRX |
0.2780 EUR |
0.2701 EUR |
0.2826 EUR |
0.2766 EUR |
| 2022-09-27 |
0.2825 EUR |
56,471.6954 ZRX |
0.2790 EUR |
0.2741 EUR |
0.2899 EUR |
0.2763 EUR |
| 2022-09-26 |
0.2768 EUR |
12,505.8510 ZRX |
0.2771 EUR |
0.2700 EUR |
0.2780 EUR |
0.2757 EUR |
| 2022-09-25 |
0.2797 EUR |
2,589.4784 ZRX |
0.2829 EUR |
0.2740 EUR |
0.2829 EUR |
0.2740 EUR |
| 2022-09-24 |
0.2859 EUR |
1,337.2387 ZRX |
0.2853 EUR |
0.2811 EUR |
0.2877 EUR |
0.2811 EUR |
| 2022-09-23 |
0.2773 EUR |
92,496.5463 ZRX |
0.2806 EUR |
0.2742 EUR |
0.2890 EUR |
0.2890 EUR |
| 2022-09-22 |
0.2807 EUR |
24,050.0225 ZRX |
0.2642 EUR |
0.2642 EUR |
0.2828 EUR |
0.2828 EUR |
| 2022-09-21 |
0.2720 EUR |
12,881.5061 ZRX |
0.2705 EUR |
0.2601 EUR |
0.2830 EUR |
0.2601 EUR |
| 2022-09-20 |
0.2720 EUR |
8,708.3988 ZRX |
0.2718 EUR |
0.2672 EUR |
0.2741 EUR |
0.2697 EUR |
| 2022-09-19 |
0.2605 EUR |
72,871.2859 ZRX |
0.2620 EUR |
0.2600 EUR |
0.2704 EUR |
0.2704 EUR |
| 2022-09-18 |
0.2807 EUR |
18,329.7062 ZRX |
0.2886 EUR |
0.2656 EUR |
0.2886 EUR |
0.2696 EUR |
| 2022-09-17 |
0.2876 EUR |
48,648.9027 ZRX |
0.2867 EUR |
0.2833 EUR |
0.2916 EUR |
0.2905 EUR |