Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.3979 EUR |
58,649.9431 ZRX |
0.3990 EUR |
0.3695 EUR |
0.4083 EUR |
0.3990 EUR |
| 2022-05-23 |
0.4299 EUR |
177,123.3478 ZRX |
0.4330 EUR |
0.3910 EUR |
0.4845 EUR |
0.3910 EUR |
| 2022-05-22 |
0.4219 EUR |
64,600.5399 ZRX |
0.4107 EUR |
0.4052 EUR |
0.4430 EUR |
0.4290 EUR |
| 2022-05-21 |
0.4053 EUR |
74,067.7498 ZRX |
0.4251 EUR |
0.3988 EUR |
0.4251 EUR |
0.4140 EUR |
| 2022-05-20 |
0.4343 EUR |
388,726.7135 ZRX |
0.3718 EUR |
0.3718 EUR |
0.4541 EUR |
0.4238 EUR |
| 2022-05-19 |
0.3584 EUR |
93,988.8346 ZRX |
0.3582 EUR |
0.3383 EUR |
0.3750 EUR |
0.3633 EUR |
| 2022-05-18 |
0.3721 EUR |
59,249.2545 ZRX |
0.3941 EUR |
0.3539 EUR |
0.3944 EUR |
0.3539 EUR |
| 2022-05-17 |
0.3928 EUR |
53,418.0538 ZRX |
0.3847 EUR |
0.3747 EUR |
0.4060 EUR |
0.3990 EUR |
| 2022-05-16 |
0.3913 EUR |
192,622.2005 ZRX |
0.4222 EUR |
0.3757 EUR |
0.4312 EUR |
0.3807 EUR |
| 2022-05-15 |
0.4096 EUR |
120,297.6753 ZRX |
0.4090 EUR |
0.3897 EUR |
0.4290 EUR |
0.4290 EUR |
| 2022-05-14 |
0.3783 EUR |
78,984.8672 ZRX |
0.3561 EUR |
0.3416 EUR |
0.4058 EUR |
0.3954 EUR |
| 2022-05-13 |
0.3701 EUR |
164,771.0178 ZRX |
0.3217 EUR |
0.3217 EUR |
0.3957 EUR |
0.3580 EUR |
| 2022-05-12 |
0.3222 EUR |
609,153.3428 ZRX |
0.3663 EUR |
0.2869 EUR |
0.3901 EUR |
0.3211 EUR |
| 2022-05-11 |
0.3962 EUR |
434,315.9222 ZRX |
0.4814 EUR |
0.3401 EUR |
0.4903 EUR |
0.3641 EUR |
| 2022-05-10 |
0.5036 EUR |
146,425.3941 ZRX |
0.4790 EUR |
0.4554 EUR |
0.5379 EUR |
0.4890 EUR |
| 2022-05-09 |
0.5238 EUR |
122,408.1927 ZRX |
0.5987 EUR |
0.4710 EUR |
0.6049 EUR |
0.5000 EUR |
| 2022-05-08 |
0.6043 EUR |
84,393.7452 ZRX |
0.6297 EUR |
0.5845 EUR |
0.6297 EUR |
0.5918 EUR |
| 2022-05-07 |
0.6552 EUR |
47,794.2675 ZRX |
0.6695 EUR |
0.6200 EUR |
0.6695 EUR |
0.6348 EUR |
| 2022-05-06 |
0.6688 EUR |
79,875.2025 ZRX |
0.6831 EUR |
0.6400 EUR |
0.6990 EUR |
0.6673 EUR |
| 2022-05-05 |
0.7012 EUR |
124,760.4098 ZRX |
0.7554 EUR |
0.6526 EUR |
0.7778 EUR |
0.6794 EUR |
| 2022-05-04 |
0.7138 EUR |
170,956.3203 ZRX |
0.6690 EUR |
0.6619 EUR |
0.7471 EUR |
0.7440 EUR |
| 2022-05-03 |
0.6704 EUR |
83,194.9230 ZRX |
0.6756 EUR |
0.6445 EUR |
0.7099 EUR |
0.6606 EUR |
| 2022-05-02 |
0.6882 EUR |
43,050.5463 ZRX |
0.6890 EUR |
0.6560 EUR |
0.7350 EUR |
0.6801 EUR |
| 2022-05-01 |
0.6729 EUR |
117,571.6681 ZRX |
0.7138 EUR |
0.6500 EUR |
0.7154 EUR |
0.6840 EUR |
| 2022-04-30 |
0.7597 EUR |
207,257.6688 ZRX |
0.7121 EUR |
0.7111 EUR |
0.7916 EUR |
0.7199 EUR |
| 2022-04-29 |
0.7371 EUR |
260,031.9368 ZRX |
0.7790 EUR |
0.7000 EUR |
0.7792 EUR |
0.7082 EUR |
| 2022-04-28 |
0.8203 EUR |
162,182.5730 ZRX |
0.8338 EUR |
0.7700 EUR |
0.8874 EUR |
0.7790 EUR |
| 2022-04-27 |
0.8108 EUR |
163,547.6690 ZRX |
0.7785 EUR |
0.7620 EUR |
0.8574 EUR |
0.8295 EUR |
| 2022-04-26 |
0.7862 EUR |
512,783.7416 ZRX |
0.7303 EUR |
0.7000 EUR |
0.8410 EUR |
0.7990 EUR |
| 2022-04-25 |
0.7069 EUR |
113,283.1292 ZRX |
0.7499 EUR |
0.6832 EUR |
0.7499 EUR |
0.7290 EUR |
| 2022-04-24 |
0.7617 EUR |
76,581.2668 ZRX |
0.7890 EUR |
0.7430 EUR |
0.7937 EUR |
0.7507 EUR |
| 2022-04-23 |
0.8132 EUR |
64,391.7980 ZRX |
0.8090 EUR |
0.7735 EUR |
0.8520 EUR |
0.7800 EUR |
| 2022-04-22 |
0.8372 EUR |
102,004.5865 ZRX |
0.8770 EUR |
0.7840 EUR |
0.9001 EUR |
0.7911 EUR |
| 2022-04-21 |
0.9879 EUR |
637,397.0679 ZRX |
1.0085 EUR |
0.8557 EUR |
1.0815 EUR |
0.8653 EUR |
| 2022-04-20 |
0.8049 EUR |
990,994.1353 ZRX |
0.6816 EUR |
0.6493 EUR |
0.9876 EUR |
0.9694 EUR |
| 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 |