Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |