Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-09 |
0.6434 EUR |
20,852.1159 ZRX |
0.6283 EUR |
0.6265 EUR |
0.6584 EUR |
0.6465 EUR |
| 2022-01-08 |
0.6326 EUR |
68,173.0096 ZRX |
0.6636 EUR |
0.6020 EUR |
0.6714 EUR |
0.6297 EUR |
| 2022-01-07 |
0.6597 EUR |
176,754.9475 ZRX |
0.7055 EUR |
0.6330 EUR |
0.7055 EUR |
0.6560 EUR |
| 2022-01-06 |
0.7020 EUR |
322,865.6187 ZRX |
0.7301 EUR |
0.6800 EUR |
0.7399 EUR |
0.7073 EUR |
| 2022-01-05 |
0.7860 EUR |
179,658.5394 ZRX |
0.7983 EUR |
0.6984 EUR |
0.8536 EUR |
0.7371 EUR |
| 2022-01-04 |
0.8134 EUR |
44,178.4631 ZRX |
0.8275 EUR |
0.7911 EUR |
0.8407 EUR |
0.7911 EUR |
| 2022-01-03 |
0.8310 EUR |
111,733.4957 ZRX |
0.7940 EUR |
0.7932 EUR |
0.8725 EUR |
0.8265 EUR |
| 2022-01-02 |
0.7841 EUR |
59,104.9453 ZRX |
0.7612 EUR |
0.7456 EUR |
0.8113 EUR |
0.7829 EUR |
| 2022-01-01 |
0.7398 EUR |
150,083.1315 ZRX |
0.7245 EUR |
0.7226 EUR |
0.7646 EUR |
0.7522 EUR |
| 2021-12-31 |
0.7153 EUR |
90,754.8243 ZRX |
0.7055 EUR |
0.6812 EUR |
0.7313 EUR |
0.7150 EUR |
| 2021-12-30 |
0.6972 EUR |
253,780.4550 ZRX |
0.6600 EUR |
0.6600 EUR |
0.7127 EUR |
0.6987 EUR |
| 2021-12-29 |
0.6907 EUR |
58,554.5797 ZRX |
0.7119 EUR |
0.6661 EUR |
0.7266 EUR |
0.6714 EUR |
| 2021-12-28 |
0.7335 EUR |
64,873.6430 ZRX |
0.7712 EUR |
0.7051 EUR |
0.7739 EUR |
0.7086 EUR |
| 2021-12-27 |
0.7875 EUR |
28,869.6280 ZRX |
0.7840 EUR |
0.7784 EUR |
0.8002 EUR |
0.7812 EUR |
| 2021-12-26 |
0.7703 EUR |
18,657.3010 ZRX |
0.7690 EUR |
0.7507 EUR |
0.7866 EUR |
0.7757 EUR |
| 2021-12-25 |
0.7616 EUR |
42,560.4983 ZRX |
0.7590 EUR |
0.7501 EUR |
0.7673 EUR |
0.7656 EUR |