Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-05 |
0.2803 EUR |
3,258.6632 ZRX |
0.2878 EUR |
0.2762 EUR |
0.2890 EUR |
0.2762 EUR |
| 2024-10-04 |
0.2751 EUR |
183.5000 ZRX |
0.2735 EUR |
0.2735 EUR |
0.2766 EUR |
0.2766 EUR |
| 2024-10-03 |
0.2660 EUR |
3,855.6619 ZRX |
0.2710 EUR |
0.2612 EUR |
0.2752 EUR |
0.2656 EUR |
| 2024-10-02 |
0.2809 EUR |
15,934.5501 ZRX |
0.2768 EUR |
0.2700 EUR |
0.2884 EUR |
0.2714 EUR |
| 2024-10-01 |
0.2775 EUR |
28,615.5769 ZRX |
0.3083 EUR |
0.2742 EUR |
0.3142 EUR |
0.2769 EUR |
| 2024-09-30 |
0.3083 EUR |
19,123.0957 ZRX |
0.3133 EUR |
0.3077 EUR |
0.3204 EUR |
0.3081 EUR |
| 2024-09-29 |
0.3172 EUR |
2,459.0088 ZRX |
0.3147 EUR |
0.3113 EUR |
0.3239 EUR |
0.3200 EUR |
| 2024-09-28 |
0.3187 EUR |
12,563.5287 ZRX |
0.3263 EUR |
0.3152 EUR |
0.3284 EUR |
0.3185 EUR |
| 2024-09-27 |
0.3227 EUR |
8,405.3960 ZRX |
0.3126 EUR |
0.3126 EUR |
0.3296 EUR |
0.3296 EUR |
| 2024-09-26 |
0.3098 EUR |
17,305.7801 ZRX |
0.3093 EUR |
0.3031 EUR |
0.3221 EUR |
0.3154 EUR |
| 2024-09-25 |
0.3176 EUR |
19,514.9479 ZRX |
0.3095 EUR |
0.3068 EUR |
0.3380 EUR |
0.3183 EUR |
| 2024-09-24 |
0.2974 EUR |
36,246.4998 ZRX |
0.2977 EUR |
0.2941 EUR |
0.3025 EUR |
0.3012 EUR |
| 2024-09-23 |
0.2960 EUR |
867.5104 ZRX |
0.2926 EUR |
0.2926 EUR |
0.2989 EUR |
0.2949 EUR |
| 2024-09-22 |
0.2889 EUR |
56,608.6393 ZRX |
0.3029 EUR |
0.2867 EUR |
0.3029 EUR |
0.2881 EUR |
| 2024-09-21 |
0.3029 EUR |
18,241.2411 ZRX |
0.2989 EUR |
0.2917 EUR |
0.3084 EUR |
0.3034 EUR |
| 2024-09-20 |
0.2872 EUR |
4,152.9737 ZRX |
0.2784 EUR |
0.2784 EUR |
0.2984 EUR |
0.2838 EUR |
| 2024-09-19 |
0.2812 EUR |
42,856.0794 ZRX |
0.2678 EUR |
0.2609 EUR |
0.2850 EUR |
0.2813 EUR |
| 2024-09-18 |
0.2599 EUR |
11,629.8087 ZRX |
0.2621 EUR |
0.2501 EUR |
0.2635 EUR |
0.2635 EUR |