Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.4855 EUR |
69,142.0037 ZRX |
0.4618 EUR |
0.4618 EUR |
0.5100 EUR |
0.5100 EUR |
| 2022-02-27 |
0.4803 EUR |
150,661.9282 ZRX |
0.4827 EUR |
0.4622 EUR |
0.5000 EUR |
0.4653 EUR |
| 2022-02-26 |
0.4893 EUR |
19,012.6139 ZRX |
0.4811 EUR |
0.4811 EUR |
0.4918 EUR |
0.4865 EUR |
| 2022-02-25 |
0.4618 EUR |
52,233.4077 ZRX |
0.4506 EUR |
0.4505 EUR |
0.4771 EUR |
0.4730 EUR |
| 2022-02-24 |
0.4335 EUR |
156,606.3559 ZRX |
0.4583 EUR |
0.4020 EUR |
0.4632 EUR |
0.4439 EUR |
| 2022-02-23 |
0.4849 EUR |
15,388.5738 ZRX |
0.4784 EUR |
0.4682 EUR |
0.5000 EUR |
0.4682 EUR |
| 2022-02-22 |
0.4627 EUR |
29,239.9031 ZRX |
0.4624 EUR |
0.4442 EUR |
0.4732 EUR |
0.4700 EUR |
| 2022-02-21 |
0.4985 EUR |
28,070.9930 ZRX |
0.5096 EUR |
0.4593 EUR |
0.5168 EUR |
0.4593 EUR |
| 2022-02-20 |
0.5043 EUR |
53,433.7177 ZRX |
0.5217 EUR |
0.4846 EUR |
0.5220 EUR |
0.5120 EUR |
| 2022-02-19 |
0.5209 EUR |
53,494.7352 ZRX |
0.5318 EUR |
0.4971 EUR |
0.5332 EUR |
0.5218 EUR |
| 2022-02-18 |
0.5310 EUR |
58,708.2400 ZRX |
0.5590 EUR |
0.5196 EUR |
0.5593 EUR |
0.5270 EUR |
| 2022-02-17 |
0.5701 EUR |
71,599.5905 ZRX |
0.5921 EUR |
0.5400 EUR |
0.5921 EUR |
0.5484 EUR |
| 2022-02-16 |
0.5925 EUR |
56,026.9523 ZRX |
0.5621 EUR |
0.5619 EUR |
0.6078 EUR |
0.5993 EUR |
| 2022-02-15 |
0.5475 EUR |
41,966.7642 ZRX |
0.5290 EUR |
0.5290 EUR |
0.5663 EUR |
0.5537 EUR |
| 2022-02-14 |
0.5196 EUR |
35,061.9402 ZRX |
0.5210 EUR |
0.5100 EUR |
0.5296 EUR |
0.5190 EUR |
| 2022-02-13 |
0.5421 EUR |
68,497.0752 ZRX |
0.5403 EUR |
0.5234 EUR |
0.5539 EUR |
0.5418 EUR |
| 2022-02-12 |
0.5428 EUR |
19,059.1896 ZRX |
0.5398 EUR |
0.5300 EUR |
0.5569 EUR |
0.5464 EUR |
| 2022-02-11 |
0.5746 EUR |
59,363.1447 ZRX |
0.5881 EUR |
0.5328 EUR |
0.5942 EUR |
0.5416 EUR |
| 2022-02-10 |
0.6074 EUR |
71,609.6270 ZRX |
0.6206 EUR |
0.5846 EUR |
0.6340 EUR |
0.5949 EUR |
| 2022-02-09 |
0.6119 EUR |
84,309.7632 ZRX |
0.5988 EUR |
0.5876 EUR |
0.6258 EUR |
0.6171 EUR |
| 2022-02-08 |
0.5849 EUR |
36,373.5501 ZRX |
0.5923 EUR |
0.5671 EUR |
0.6132 EUR |
0.6021 EUR |
| 2022-02-07 |
0.5937 EUR |
192,952.8106 ZRX |
0.5800 EUR |
0.5775 EUR |
0.6056 EUR |
0.5928 EUR |
| 2022-02-06 |
0.5635 EUR |
74,630.9695 ZRX |
0.5745 EUR |
0.5500 EUR |
0.5745 EUR |
0.5708 EUR |
| 2022-02-05 |
0.5688 EUR |
16,418.8678 ZRX |
0.5637 EUR |
0.5529 EUR |
0.5810 EUR |
0.5806 EUR |
| 2022-02-04 |
0.5414 EUR |
61,201.9533 ZRX |
0.5321 EUR |
0.5213 EUR |
0.5580 EUR |
0.5580 EUR |
| 2022-02-03 |
0.5238 EUR |
74,732.1919 ZRX |
0.5140 EUR |
0.5076 EUR |
0.5470 EUR |
0.5283 EUR |
| 2022-02-02 |
0.5171 EUR |
12,647.3356 ZRX |
0.5205 EUR |
0.4998 EUR |
0.5290 EUR |
0.5098 EUR |
| 2022-02-01 |
0.5233 EUR |
31,219.7041 ZRX |
0.5087 EUR |
0.5075 EUR |
0.5300 EUR |
0.5204 EUR |
| 2022-01-31 |
0.4887 EUR |
40,745.5214 ZRX |
0.4742 EUR |
0.4701 EUR |
0.5038 EUR |
0.5038 EUR |
| 2022-01-30 |
0.4959 EUR |
15,266.2046 ZRX |
0.5148 EUR |
0.4836 EUR |
0.5148 EUR |
0.4836 EUR |
| 2022-01-29 |
0.5033 EUR |
14,568.3296 ZRX |
0.4873 EUR |
0.4873 EUR |
0.5112 EUR |
0.5112 EUR |
| 2022-01-28 |
0.4715 EUR |
26,989.4219 ZRX |
0.4740 EUR |
0.4582 EUR |
0.4890 EUR |
0.4888 EUR |
| 2022-01-27 |
0.4897 EUR |
75,780.9698 ZRX |
0.4728 EUR |
0.4530 EUR |
0.5063 EUR |
0.4656 EUR |
| 2022-01-26 |
0.4888 EUR |
146,354.8941 ZRX |
0.4604 EUR |
0.4600 EUR |
0.5066 EUR |
0.4698 EUR |
| 2022-01-25 |
0.4452 EUR |
32,770.4765 ZRX |
0.4398 EUR |
0.4356 EUR |
0.4669 EUR |
0.4600 EUR |
| 2022-01-24 |
0.4143 EUR |
59,397.2833 ZRX |
0.4748 EUR |
0.3991 EUR |
0.4748 EUR |
0.4470 EUR |
| 2022-01-23 |
0.4731 EUR |
19,620.6818 ZRX |
0.4666 EUR |
0.4580 EUR |
0.4909 EUR |
0.4759 EUR |
| 2022-01-22 |
0.4665 EUR |
242,629.9636 ZRX |
0.4913 EUR |
0.4164 EUR |
0.5087 EUR |
0.4529 EUR |
| 2022-01-21 |
0.5438 EUR |
179,955.7697 ZRX |
0.5750 EUR |
0.4784 EUR |
0.5864 EUR |
0.4896 EUR |
| 2022-01-20 |
0.6108 EUR |
37,653.2511 ZRX |
0.6056 EUR |
0.5900 EUR |
0.6357 EUR |
0.5911 EUR |
| 2022-01-19 |
0.6100 EUR |
49,352.6559 ZRX |
0.6211 EUR |
0.6000 EUR |
0.6215 EUR |
0.6051 EUR |
| 2022-01-18 |
0.6181 EUR |
29,630.8342 ZRX |
0.6403 EUR |
0.6100 EUR |
0.6403 EUR |
0.6348 EUR |
| 2022-01-17 |
0.6406 EUR |
30,984.3153 ZRX |
0.6740 EUR |
0.6270 EUR |
0.6740 EUR |
0.6379 EUR |
| 2022-01-16 |
0.6652 EUR |
20,526.9385 ZRX |
0.6737 EUR |
0.6523 EUR |
0.6805 EUR |
0.6701 EUR |
| 2022-01-15 |
0.6607 EUR |
45,913.5107 ZRX |
0.6590 EUR |
0.6495 EUR |
0.6740 EUR |
0.6688 EUR |
| 2022-01-14 |
0.6444 EUR |
40,178.6583 ZRX |
0.6456 EUR |
0.6230 EUR |
0.6564 EUR |
0.6559 EUR |
| 2022-01-13 |
0.6765 EUR |
104,590.1668 ZRX |
0.6547 EUR |
0.6475 EUR |
0.7063 EUR |
0.6527 EUR |
| 2022-01-12 |
0.6544 EUR |
34,077.8305 ZRX |
0.6352 EUR |
0.6314 EUR |
0.6633 EUR |
0.6579 EUR |
| 2022-01-11 |
0.6235 EUR |
44,498.2781 ZRX |
0.6100 EUR |
0.6050 EUR |
0.6343 EUR |
0.6286 EUR |
| 2022-01-10 |
0.6105 EUR |
91,588.4658 ZRX |
0.6356 EUR |
0.5801 EUR |
0.6465 EUR |
0.6071 EUR |