Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.6658 EUR |
34,152.9020 ZRX |
0.6623 EUR |
0.6441 EUR |
0.6799 EUR |
0.6749 EUR |
| 2022-04-18 |
0.6301 EUR |
32,108.6904 ZRX |
0.6482 EUR |
0.6056 EUR |
0.6611 EUR |
0.6611 EUR |
| 2022-04-17 |
0.6573 EUR |
5,363.1422 ZRX |
0.6600 EUR |
0.6337 EUR |
0.6669 EUR |
0.6337 EUR |
| 2022-04-16 |
0.6772 EUR |
18,822.2886 ZRX |
0.6890 EUR |
0.6600 EUR |
0.6899 EUR |
0.6700 EUR |
| 2022-04-15 |
0.6846 EUR |
25,324.4695 ZRX |
0.6909 EUR |
0.6701 EUR |
0.7082 EUR |
0.6782 EUR |
| 2022-04-14 |
0.7071 EUR |
33,979.8878 ZRX |
0.7001 EUR |
0.6800 EUR |
0.7343 EUR |
0.6990 EUR |
| 2022-04-13 |
0.6755 EUR |
84,533.3925 ZRX |
0.6595 EUR |
0.6556 EUR |
0.7126 EUR |
0.7126 EUR |
| 2022-04-12 |
0.6369 EUR |
77,211.7385 ZRX |
0.6216 EUR |
0.6100 EUR |
0.6572 EUR |
0.6447 EUR |
| 2022-04-11 |
0.6535 EUR |
124,711.3540 ZRX |
0.6918 EUR |
0.6237 EUR |
0.6918 EUR |
0.6340 EUR |
| 2022-04-10 |
0.7193 EUR |
61,740.2294 ZRX |
0.7370 EUR |
0.6901 EUR |
0.7396 EUR |
0.6923 EUR |
| 2022-04-09 |
0.7293 EUR |
51,443.0669 ZRX |
0.7118 EUR |
0.7007 EUR |
0.7504 EUR |
0.7409 EUR |
| 2022-04-08 |
0.7208 EUR |
100,576.4136 ZRX |
0.6940 EUR |
0.6940 EUR |
0.7564 EUR |
0.7022 EUR |
| 2022-04-07 |
0.6648 EUR |
104,167.2662 ZRX |
0.6448 EUR |
0.6350 EUR |
0.6936 EUR |
0.6936 EUR |
| 2022-04-06 |
0.6861 EUR |
261,281.3186 ZRX |
0.7350 EUR |
0.6473 EUR |
0.7401 EUR |
0.6473 EUR |
| 2022-04-05 |
0.7593 EUR |
186,160.1761 ZRX |
0.7901 EUR |
0.7411 EUR |
0.7901 EUR |
0.7440 EUR |
| 2022-04-04 |
0.7808 EUR |
75,174.5920 ZRX |
0.8200 EUR |
0.7479 EUR |
0.8201 EUR |
0.8128 EUR |
| 2022-04-03 |
0.8017 EUR |
329,944.2080 ZRX |
0.7719 EUR |
0.7461 EUR |
0.8601 EUR |
0.8306 EUR |
| 2022-04-02 |
0.7691 EUR |
165,463.5045 ZRX |
0.7328 EUR |
0.7304 EUR |
0.7940 EUR |
0.7879 EUR |
| 2022-04-01 |
0.7371 EUR |
131,222.1113 ZRX |
0.6866 EUR |
0.6600 EUR |
0.8090 EUR |
0.7326 EUR |
| 2022-03-31 |
0.7244 EUR |
236,347.8339 ZRX |
0.7437 EUR |
0.6827 EUR |
0.7516 EUR |
0.6947 EUR |
| 2022-03-30 |
0.6889 EUR |
640,710.0095 ZRX |
0.6479 EUR |
0.6262 EUR |
0.7620 EUR |
0.7330 EUR |
| 2022-03-29 |
0.6473 EUR |
208,367.7979 ZRX |
0.6329 EUR |
0.6300 EUR |
0.6730 EUR |
0.6513 EUR |
| 2022-03-28 |
0.6691 EUR |
242,319.4047 ZRX |
0.6619 EUR |
0.6300 EUR |
0.6877 EUR |
0.6300 EUR |
| 2022-03-27 |
0.6739 EUR |
549,757.5665 ZRX |
0.5840 EUR |
0.5704 EUR |
0.7540 EUR |
0.6605 EUR |
| 2022-03-26 |
0.5545 EUR |
67,635.2359 ZRX |
0.5317 EUR |
0.5296 EUR |
0.5800 EUR |
0.5714 EUR |
| 2022-03-25 |
0.5439 EUR |
68,982.8218 ZRX |
0.5323 EUR |
0.5200 EUR |
0.5502 EUR |
0.5308 EUR |
| 2022-03-24 |
0.5298 EUR |
92,522.3763 ZRX |
0.5390 EUR |
0.5201 EUR |
0.5390 EUR |
0.5335 EUR |
| 2022-03-23 |
0.5287 EUR |
36,839.5456 ZRX |
0.5011 EUR |
0.5011 EUR |
0.5348 EUR |
0.5337 EUR |
| 2022-03-22 |
0.5163 EUR |
74,978.6561 ZRX |
0.5003 EUR |
0.5003 EUR |
0.5221 EUR |
0.5101 EUR |
| 2022-03-21 |
0.4978 EUR |
15,364.1056 ZRX |
0.4927 EUR |
0.4899 EUR |
0.5100 EUR |
0.4975 EUR |
| 2022-03-20 |
0.4942 EUR |
14,200.1077 ZRX |
0.4963 EUR |
0.4801 EUR |
0.5027 EUR |
0.5016 EUR |
| 2022-03-19 |
0.4981 EUR |
52,984.1759 ZRX |
0.4900 EUR |
0.4841 EUR |
0.5057 EUR |
0.4901 EUR |
| 2022-03-18 |
0.4762 EUR |
80,866.2079 ZRX |
0.4639 EUR |
0.4621 EUR |
0.4877 EUR |
0.4877 EUR |
| 2022-03-17 |
0.4634 EUR |
95,240.9014 ZRX |
0.4632 EUR |
0.4579 EUR |
0.4727 EUR |
0.4649 EUR |
| 2022-03-16 |
0.4541 EUR |
20,951.7146 ZRX |
0.4439 EUR |
0.4439 EUR |
0.4635 EUR |
0.4587 EUR |
| 2022-03-15 |
0.4440 EUR |
56,302.7766 ZRX |
0.4473 EUR |
0.4283 EUR |
0.4520 EUR |
0.4520 EUR |
| 2022-03-14 |
0.4393 EUR |
11,923.3625 ZRX |
0.4333 EUR |
0.4333 EUR |
0.4423 EUR |
0.4385 EUR |
| 2022-03-13 |
0.4504 EUR |
16,992.5125 ZRX |
0.4632 EUR |
0.4362 EUR |
0.4647 EUR |
0.4362 EUR |
| 2022-03-12 |
0.4563 EUR |
4,601.9271 ZRX |
0.4533 EUR |
0.4533 EUR |
0.4577 EUR |
0.4577 EUR |
| 2022-03-11 |
0.4494 EUR |
24,272.4829 ZRX |
0.4553 EUR |
0.4428 EUR |
0.4558 EUR |
0.4453 EUR |
| 2022-03-10 |
0.4527 EUR |
77,075.3901 ZRX |
0.4748 EUR |
0.4452 EUR |
0.4748 EUR |
0.4566 EUR |
| 2022-03-09 |
0.4654 EUR |
42,677.7090 ZRX |
0.4646 EUR |
0.4606 EUR |
0.4763 EUR |
0.4692 EUR |
| 2022-03-08 |
0.4462 EUR |
45,209.4548 ZRX |
0.4328 EUR |
0.4328 EUR |
0.4496 EUR |
0.4463 EUR |
| 2022-03-07 |
0.4358 EUR |
17,908.6748 ZRX |
0.4372 EUR |
0.4268 EUR |
0.4520 EUR |
0.4314 EUR |
| 2022-03-06 |
0.4437 EUR |
5,861.6552 ZRX |
0.4614 EUR |
0.4404 EUR |
0.4614 EUR |
0.4406 EUR |
| 2022-03-05 |
0.4593 EUR |
28,791.8115 ZRX |
0.4542 EUR |
0.4523 EUR |
0.4635 EUR |
0.4604 EUR |
| 2022-03-04 |
0.4649 EUR |
47,908.4537 ZRX |
0.4646 EUR |
0.4456 EUR |
0.4801 EUR |
0.4530 EUR |
| 2022-03-03 |
0.4929 EUR |
25,662.8420 ZRX |
0.5100 EUR |
0.4778 EUR |
0.5132 EUR |
0.4813 EUR |
| 2022-03-02 |
0.5324 EUR |
188,451.2882 ZRX |
0.5026 EUR |
0.4979 EUR |
0.5548 EUR |
0.5172 EUR |
| 2022-03-01 |
0.5213 EUR |
215,208.9465 ZRX |
0.5200 EUR |
0.5026 EUR |
0.5304 EUR |
0.5061 EUR |