Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.2815 EUR |
2,088.3254 ZRX |
0.2854 EUR |
0.2778 EUR |
0.2854 EUR |
0.2795 EUR |
| 2022-09-15 |
0.2846 EUR |
13,381.6502 ZRX |
0.2901 EUR |
0.2801 EUR |
0.2949 EUR |
0.2836 EUR |
| 2022-09-14 |
0.2917 EUR |
16,893.1570 ZRX |
0.2950 EUR |
0.2857 EUR |
0.2950 EUR |
0.2940 EUR |
| 2022-09-13 |
0.3048 EUR |
33,187.1540 ZRX |
0.3103 EUR |
0.2900 EUR |
0.3249 EUR |
0.2937 EUR |
| 2022-09-12 |
0.3216 EUR |
12,089.0481 ZRX |
0.3157 EUR |
0.3101 EUR |
0.3272 EUR |
0.3179 EUR |
| 2022-09-11 |
0.3121 EUR |
3,478.5867 ZRX |
0.3077 EUR |
0.3021 EUR |
0.3177 EUR |
0.3090 EUR |
| 2022-09-10 |
0.3091 EUR |
6,196.5093 ZRX |
0.3148 EUR |
0.3051 EUR |
0.3148 EUR |
0.3088 EUR |
| 2022-09-09 |
0.3072 EUR |
17,731.3355 ZRX |
0.3008 EUR |
0.2997 EUR |
0.3140 EUR |
0.3107 EUR |
| 2022-09-08 |
0.2859 EUR |
15,220.9506 ZRX |
0.2855 EUR |
0.2823 EUR |
0.2990 EUR |
0.2990 EUR |
| 2022-09-07 |
0.2767 EUR |
26,019.4362 ZRX |
0.2734 EUR |
0.2687 EUR |
0.2848 EUR |
0.2848 EUR |
| 2022-09-06 |
0.2965 EUR |
12,870.0068 ZRX |
0.3001 EUR |
0.2758 EUR |
0.3059 EUR |
0.2758 EUR |
| 2022-09-05 |
0.2975 EUR |
14,544.2804 ZRX |
0.3030 EUR |
0.2931 EUR |
0.3049 EUR |
0.2980 EUR |
| 2022-09-04 |
0.2960 EUR |
7,363.7444 ZRX |
0.2951 EUR |
0.2946 EUR |
0.2995 EUR |
0.2995 EUR |
| 2022-09-03 |
0.2925 EUR |
418.4269 ZRX |
0.2911 EUR |
0.2911 EUR |
0.2942 EUR |
0.2942 EUR |
| 2022-09-02 |
0.2973 EUR |
7,861.0239 ZRX |
0.2968 EUR |
0.2911 EUR |
0.2997 EUR |
0.2930 EUR |
| 2022-09-01 |
0.2919 EUR |
26,782.1792 ZRX |
0.2939 EUR |
0.2900 EUR |
0.2990 EUR |
0.2990 EUR |
| 2022-08-31 |
0.3008 EUR |
7,515.6004 ZRX |
0.3002 EUR |
0.2941 EUR |
0.3049 EUR |
0.2976 EUR |
| 2022-08-30 |
0.3018 EUR |
13,104.5475 ZRX |
0.3001 EUR |
0.2911 EUR |
0.3065 EUR |
0.2991 EUR |
| 2022-08-29 |
0.2985 EUR |
41,407.7386 ZRX |
0.2920 EUR |
0.2920 EUR |
0.3040 EUR |
0.3040 EUR |
| 2022-08-28 |
0.2990 EUR |
1,470.1478 ZRX |
0.2979 EUR |
0.2939 EUR |
0.3012 EUR |
0.2939 EUR |
| 2022-08-27 |
0.2935 EUR |
23,653.5883 ZRX |
0.2879 EUR |
0.2874 EUR |
0.2990 EUR |
0.2990 EUR |
| 2022-08-26 |
0.3044 EUR |
18,099.0870 ZRX |
0.3190 EUR |
0.2878 EUR |
0.3213 EUR |
0.2879 EUR |
| 2022-08-25 |
0.3213 EUR |
9,344.3272 ZRX |
0.3148 EUR |
0.3100 EUR |
0.3285 EUR |
0.3240 EUR |
| 2022-08-24 |
0.3131 EUR |
4,021.0090 ZRX |
0.3076 EUR |
0.3076 EUR |
0.3190 EUR |
0.3117 EUR |
| 2022-08-23 |
0.3088 EUR |
52,273.7587 ZRX |
0.3087 EUR |
0.2991 EUR |
0.3135 EUR |
0.3092 EUR |
| 2022-08-22 |
0.2989 EUR |
6,582.4781 ZRX |
0.3082 EUR |
0.2926 EUR |
0.3082 EUR |
0.3064 EUR |
| 2022-08-21 |
0.3075 EUR |
10,532.5576 ZRX |
0.3010 EUR |
0.3010 EUR |
0.3117 EUR |
0.3090 EUR |
| 2022-08-20 |
0.3022 EUR |
15,393.6536 ZRX |
0.3040 EUR |
0.2926 EUR |
0.3082 EUR |
0.2995 EUR |
| 2022-08-19 |
0.3067 EUR |
65,228.5748 ZRX |
0.3299 EUR |
0.2974 EUR |
0.3299 EUR |
0.2984 EUR |
| 2022-08-18 |
0.3441 EUR |
10,727.1127 ZRX |
0.3458 EUR |
0.3388 EUR |
0.3494 EUR |
0.3454 EUR |
| 2022-08-17 |
0.3475 EUR |
64,094.8402 ZRX |
0.3571 EUR |
0.3396 EUR |
0.3670 EUR |
0.3398 EUR |
| 2022-08-16 |
0.3578 EUR |
42,833.4977 ZRX |
0.3608 EUR |
0.3521 EUR |
0.3667 EUR |
0.3550 EUR |
| 2022-08-15 |
0.3655 EUR |
28,643.5099 ZRX |
0.3657 EUR |
0.3598 EUR |
0.3747 EUR |
0.3667 EUR |
| 2022-08-14 |
0.3700 EUR |
8,634.1564 ZRX |
0.3787 EUR |
0.3601 EUR |
0.3835 EUR |
0.3676 EUR |
| 2022-08-13 |
0.3800 EUR |
76,434.3678 ZRX |
0.3776 EUR |
0.3762 EUR |
0.3843 EUR |
0.3779 EUR |
| 2022-08-12 |
0.3719 EUR |
25,856.1571 ZRX |
0.3710 EUR |
0.3626 EUR |
0.3791 EUR |
0.3758 EUR |
| 2022-08-11 |
0.3717 EUR |
110,620.8634 ZRX |
0.3590 EUR |
0.3590 EUR |
0.3970 EUR |
0.3683 EUR |
| 2022-08-10 |
0.3452 EUR |
28,605.0578 ZRX |
0.3303 EUR |
0.3300 EUR |
0.3558 EUR |
0.3558 EUR |
| 2022-08-09 |
0.3407 EUR |
23,312.5759 ZRX |
0.3553 EUR |
0.3297 EUR |
0.3579 EUR |
0.3401 EUR |
| 2022-08-08 |
0.3599 EUR |
24,910.7849 ZRX |
0.3500 EUR |
0.3500 EUR |
0.3627 EUR |
0.3599 EUR |
| 2022-08-07 |
0.3497 EUR |
20,092.5031 ZRX |
0.3401 EUR |
0.3401 EUR |
0.3551 EUR |
0.3551 EUR |
| 2022-08-06 |
0.3531 EUR |
1,511.9825 ZRX |
0.3510 EUR |
0.3501 EUR |
0.3550 EUR |
0.3501 EUR |
| 2022-08-05 |
0.3447 EUR |
19,550.5899 ZRX |
0.3332 EUR |
0.3332 EUR |
0.3490 EUR |
0.3465 EUR |
| 2022-08-04 |
0.3354 EUR |
20,794.9417 ZRX |
0.3353 EUR |
0.3299 EUR |
0.3440 EUR |
0.3301 EUR |
| 2022-08-03 |
0.3341 EUR |
35,594.2092 ZRX |
0.3342 EUR |
0.3300 EUR |
0.3449 EUR |
0.3311 EUR |
| 2022-08-02 |
0.3324 EUR |
185,947.8828 ZRX |
0.3554 EUR |
0.3211 EUR |
0.3555 EUR |
0.3384 EUR |
| 2022-08-01 |
0.3633 EUR |
41,632.8113 ZRX |
0.3710 EUR |
0.3456 EUR |
0.3823 EUR |
0.3482 EUR |
| 2022-07-31 |
0.3762 EUR |
156,834.6867 ZRX |
0.3393 EUR |
0.3348 EUR |
0.4070 EUR |
0.3780 EUR |
| 2022-07-30 |
0.3603 EUR |
142,733.9934 ZRX |
0.3377 EUR |
0.3268 EUR |
0.3793 EUR |
0.3396 EUR |
| 2022-07-29 |
0.3295 EUR |
118,011.7152 ZRX |
0.3318 EUR |
0.3151 EUR |
0.3421 EUR |
0.3268 EUR |