Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.3201 EUR |
142,388.1406 ZRX |
0.3040 EUR |
0.3040 EUR |
0.3324 EUR |
0.3240 EUR |
| 2022-07-27 |
0.2875 EUR |
34,448.7622 ZRX |
0.2818 EUR |
0.2802 EUR |
0.2990 EUR |
0.2990 EUR |
| 2022-07-26 |
0.2748 EUR |
53,403.5084 ZRX |
0.2738 EUR |
0.2702 EUR |
0.2849 EUR |
0.2849 EUR |
| 2022-07-25 |
0.2884 EUR |
24,715.3279 ZRX |
0.2956 EUR |
0.2828 EUR |
0.2970 EUR |
0.2837 EUR |
| 2022-07-24 |
0.3041 EUR |
33,107.9917 ZRX |
0.3019 EUR |
0.3003 EUR |
0.3102 EUR |
0.3031 EUR |
| 2022-07-23 |
0.3029 EUR |
20,603.4188 ZRX |
0.3043 EUR |
0.2935 EUR |
0.3117 EUR |
0.3026 EUR |
| 2022-07-22 |
0.3143 EUR |
58,677.5008 ZRX |
0.3180 EUR |
0.3021 EUR |
0.3242 EUR |
0.3072 EUR |
| 2022-07-21 |
0.3042 EUR |
58,172.3985 ZRX |
0.3057 EUR |
0.2950 EUR |
0.3161 EUR |
0.3109 EUR |
| 2022-07-20 |
0.3218 EUR |
72,571.1767 ZRX |
0.3220 EUR |
0.3042 EUR |
0.3355 EUR |
0.3060 EUR |
| 2022-07-19 |
0.3196 EUR |
38,608.8809 ZRX |
0.3180 EUR |
0.3038 EUR |
0.3330 EUR |
0.3279 EUR |
| 2022-07-18 |
0.3078 EUR |
90,298.4612 ZRX |
0.2910 EUR |
0.2909 EUR |
0.3174 EUR |
0.3153 EUR |
| 2022-07-17 |
0.3008 EUR |
21,461.0427 ZRX |
0.3011 EUR |
0.2930 EUR |
0.3055 EUR |
0.2990 EUR |
| 2022-07-16 |
0.2967 EUR |
21,775.6338 ZRX |
0.2941 EUR |
0.2898 EUR |
0.3049 EUR |
0.3049 EUR |
| 2022-07-15 |
0.2917 EUR |
7,918.6762 ZRX |
0.2859 EUR |
0.2848 EUR |
0.2980 EUR |
0.2889 EUR |
| 2022-07-14 |
0.2800 EUR |
20,663.8023 ZRX |
0.2815 EUR |
0.2716 EUR |
0.2930 EUR |
0.2878 EUR |
| 2022-07-13 |
0.2669 EUR |
77,443.7452 ZRX |
0.2743 EUR |
0.2587 EUR |
0.2823 EUR |
0.2804 EUR |
| 2022-07-12 |
0.2808 EUR |
22,481.3989 ZRX |
0.2829 EUR |
0.2752 EUR |
0.2890 EUR |
0.2769 EUR |
| 2022-07-11 |
0.2944 EUR |
73,127.0782 ZRX |
0.3063 EUR |
0.2785 EUR |
0.3063 EUR |
0.2785 EUR |
| 2022-07-10 |
0.3163 EUR |
24,979.9741 ZRX |
0.3278 EUR |
0.3054 EUR |
0.3348 EUR |
0.3084 EUR |
| 2022-07-09 |
0.3231 EUR |
12,232.1626 ZRX |
0.3149 EUR |
0.3147 EUR |
0.3276 EUR |
0.3223 EUR |
| 2022-07-08 |
0.3265 EUR |
55,294.5902 ZRX |
0.3090 EUR |
0.3090 EUR |
0.3430 EUR |
0.3128 EUR |
| 2022-07-07 |
0.3081 EUR |
43,537.3596 ZRX |
0.3024 EUR |
0.2963 EUR |
0.3135 EUR |
0.3114 EUR |
| 2022-07-06 |
0.2963 EUR |
35,799.7768 ZRX |
0.2981 EUR |
0.2901 EUR |
0.3040 EUR |
0.3032 EUR |
| 2022-07-05 |
0.2907 EUR |
31,111.6899 ZRX |
0.2881 EUR |
0.2822 EUR |
0.3001 EUR |
0.2950 EUR |
| 2022-07-04 |
0.2811 EUR |
41,309.3512 ZRX |
0.2811 EUR |
0.2748 EUR |
0.2900 EUR |
0.2899 EUR |
| 2022-07-03 |
0.2842 EUR |
38,781.5453 ZRX |
0.2841 EUR |
0.2778 EUR |
0.2918 EUR |
0.2836 EUR |
| 2022-07-02 |
0.2877 EUR |
4,815.4297 ZRX |
0.2934 EUR |
0.2830 EUR |
0.2940 EUR |
0.2909 EUR |
| 2022-07-01 |
0.2953 EUR |
42,446.6169 ZRX |
0.3123 EUR |
0.2861 EUR |
0.3185 EUR |
0.2959 EUR |
| 2022-06-30 |
0.3149 EUR |
203,685.5339 ZRX |
0.3342 EUR |
0.2993 EUR |
0.3342 EUR |
0.2993 EUR |
| 2022-06-29 |
0.3298 EUR |
131,271.3949 ZRX |
0.3051 EUR |
0.2987 EUR |
0.3504 EUR |
0.3321 EUR |
| 2022-06-28 |
0.3052 EUR |
30,029.8790 ZRX |
0.3173 EUR |
0.3000 EUR |
0.3225 EUR |
0.3000 EUR |
| 2022-06-27 |
0.3177 EUR |
47,943.9494 ZRX |
0.3037 EUR |
0.2938 EUR |
0.3317 EUR |
0.3048 EUR |
| 2022-06-26 |
0.3060 EUR |
38,198.9164 ZRX |
0.2945 EUR |
0.2907 EUR |
0.3276 EUR |
0.3003 EUR |
| 2022-06-25 |
0.2817 EUR |
41,392.0122 ZRX |
0.2904 EUR |
0.2751 EUR |
0.2949 EUR |
0.2935 EUR |
| 2022-06-24 |
0.2802 EUR |
29,782.4505 ZRX |
0.2780 EUR |
0.2732 EUR |
0.2900 EUR |
0.2900 EUR |
| 2022-06-23 |
0.2676 EUR |
11,239.0939 ZRX |
0.2622 EUR |
0.2611 EUR |
0.2778 EUR |
0.2778 EUR |
| 2022-06-22 |
0.2605 EUR |
28,331.3735 ZRX |
0.2605 EUR |
0.2536 EUR |
0.2849 EUR |
0.2575 EUR |
| 2022-06-21 |
0.2724 EUR |
80,876.8031 ZRX |
0.2655 EUR |
0.2613 EUR |
0.2806 EUR |
0.2643 EUR |
| 2022-06-20 |
0.2594 EUR |
33,761.5695 ZRX |
0.2448 EUR |
0.2448 EUR |
0.2700 EUR |
0.2617 EUR |
| 2022-06-19 |
0.2350 EUR |
52,253.4817 ZRX |
0.2366 EUR |
0.2246 EUR |
0.2482 EUR |
0.2482 EUR |
| 2022-06-18 |
0.2305 EUR |
65,238.2640 ZRX |
0.2500 EUR |
0.2137 EUR |
0.2580 EUR |
0.2329 EUR |
| 2022-06-17 |
0.2507 EUR |
69,131.0557 ZRX |
0.2476 EUR |
0.2469 EUR |
0.2591 EUR |
0.2580 EUR |
| 2022-06-16 |
0.2814 EUR |
100,696.6718 ZRX |
0.2640 EUR |
0.2485 EUR |
0.3035 EUR |
0.2485 EUR |
| 2022-06-15 |
0.2387 EUR |
41,295.1313 ZRX |
0.2265 EUR |
0.2168 EUR |
0.2600 EUR |
0.2600 EUR |
| 2022-06-14 |
0.2357 EUR |
96,466.0667 ZRX |
0.2347 EUR |
0.2200 EUR |
0.2468 EUR |
0.2378 EUR |
| 2022-06-13 |
0.2440 EUR |
59,753.1959 ZRX |
0.2805 EUR |
0.2300 EUR |
0.2805 EUR |
0.2390 EUR |
| 2022-06-12 |
0.2953 EUR |
20,282.2642 ZRX |
0.3163 EUR |
0.2845 EUR |
0.3163 EUR |
0.2918 EUR |
| 2022-06-11 |
0.3415 EUR |
61,349.5051 ZRX |
0.3467 EUR |
0.3107 EUR |
0.3478 EUR |
0.3178 EUR |
| 2022-06-10 |
0.3622 EUR |
74,530.8944 ZRX |
0.3616 EUR |
0.3399 EUR |
0.3656 EUR |
0.3461 EUR |
| 2022-06-09 |
0.3699 EUR |
36,078.9809 ZRX |
0.3678 EUR |
0.3650 EUR |
0.3740 EUR |
0.3705 EUR |