Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
0.7801 EUR |
196,107.1772 ZRX |
0.7257 EUR |
0.7168 EUR |
0.8031 EUR |
0.7789 EUR |
| 2021-12-22 |
0.7266 EUR |
93,915.5866 ZRX |
0.6970 EUR |
0.6931 EUR |
0.7500 EUR |
0.7303 EUR |
| 2021-12-21 |
0.6843 EUR |
15,470.6540 ZRX |
0.6692 EUR |
0.6692 EUR |
0.6929 EUR |
0.6929 EUR |
| 2021-12-20 |
0.6661 EUR |
96,944.0184 ZRX |
0.6800 EUR |
0.6440 EUR |
0.6972 EUR |
0.6711 EUR |
| 2021-12-19 |
0.7046 EUR |
41,694.6160 ZRX |
0.6979 EUR |
0.6859 EUR |
0.7068 EUR |
0.6893 EUR |
| 2021-12-18 |
0.6964 EUR |
35,964.4043 ZRX |
0.6805 EUR |
0.6741 EUR |
0.7098 EUR |
0.6991 EUR |
| 2021-12-17 |
0.6596 EUR |
215,614.8987 ZRX |
0.6850 EUR |
0.6510 EUR |
0.6970 EUR |
0.6869 EUR |
| 2021-12-16 |
0.7077 EUR |
35,383.4552 ZRX |
0.7102 EUR |
0.6793 EUR |
0.7274 EUR |
0.6821 EUR |
| 2021-12-15 |
0.6797 EUR |
112,997.3155 ZRX |
0.6776 EUR |
0.6395 EUR |
0.7089 EUR |
0.6948 EUR |
| 2021-12-14 |
0.6738 EUR |
88,598.0603 ZRX |
0.6633 EUR |
0.6534 EUR |
0.6910 EUR |
0.6846 EUR |
| 2021-12-13 |
0.6809 EUR |
187,671.6193 ZRX |
0.7401 EUR |
0.6596 EUR |
0.7412 EUR |
0.6739 EUR |
| 2021-12-12 |
0.7341 EUR |
21,560.1408 ZRX |
0.7426 EUR |
0.7172 EUR |
0.7500 EUR |
0.7454 EUR |
| 2021-12-11 |
0.7249 EUR |
17,168.0365 ZRX |
0.7011 EUR |
0.7000 EUR |
0.7500 EUR |
0.7500 EUR |
| 2021-12-10 |
0.7509 EUR |
111,826.4893 ZRX |
0.7654 EUR |
0.7100 EUR |
0.7812 EUR |
0.7100 EUR |
| 2021-12-09 |
0.7948 EUR |
199,488.3177 ZRX |
0.8090 EUR |
0.7567 EUR |
0.8401 EUR |
0.7690 EUR |
| 2021-12-08 |
0.7876 EUR |
83,785.8671 ZRX |
0.7983 EUR |
0.7523 EUR |
0.8201 EUR |
0.8027 EUR |
| 2021-12-07 |
0.7948 EUR |
244,222.5860 ZRX |
0.7609 EUR |
0.7609 EUR |
0.8502 EUR |
0.7940 EUR |
| 2021-12-06 |
0.7017 EUR |
450,184.3001 ZRX |
0.7201 EUR |
0.6757 EUR |
0.7700 EUR |
0.7672 EUR |
| 2021-12-05 |
0.7405 EUR |
400,233.3079 ZRX |
0.7947 EUR |
0.7092 EUR |
0.8053 EUR |
0.7365 EUR |
| 2021-12-04 |
0.7732 EUR |
824,771.1624 ZRX |
0.9199 EUR |
0.6500 EUR |
0.9199 EUR |
0.7805 EUR |
| 2021-12-03 |
0.9529 EUR |
141,745.2900 ZRX |
0.9838 EUR |
0.9051 EUR |
0.9899 EUR |
0.9258 EUR |
| 2021-12-02 |
0.9836 EUR |
135,426.1997 ZRX |
1.0167 EUR |
0.9700 EUR |
1.0167 EUR |
0.9919 EUR |
| 2021-12-01 |
1.0355 EUR |
76,489.2782 ZRX |
1.0430 EUR |
1.0096 EUR |
1.0459 EUR |
1.0204 EUR |
| 2021-11-30 |
1.0344 EUR |
169,808.5959 ZRX |
1.0544 EUR |
1.0096 EUR |
1.0910 EUR |
1.0513 EUR |
| 2021-11-29 |
1.0594 EUR |
154,690.7573 ZRX |
1.0348 EUR |
1.0128 EUR |
1.0750 EUR |
1.0547 EUR |
| 2021-11-28 |
1.0404 EUR |
263,215.4099 ZRX |
1.0943 EUR |
0.9557 EUR |
1.1040 EUR |
1.0411 EUR |
| 2021-11-27 |
1.0208 EUR |
259,157.0550 ZRX |
0.9792 EUR |
0.9626 EUR |
1.0824 EUR |
1.0756 EUR |
| 2021-11-26 |
0.9982 EUR |
316,022.5428 ZRX |
1.0490 EUR |
0.9294 EUR |
1.1201 EUR |
0.9904 EUR |
| 2021-11-25 |
1.0323 EUR |
319,652.8820 ZRX |
1.0263 EUR |
1.0188 EUR |
1.0700 EUR |
1.0394 EUR |
| 2021-11-24 |
1.0011 EUR |
177,082.7042 ZRX |
0.9963 EUR |
0.9456 EUR |
1.0450 EUR |
1.0447 EUR |
| 2021-11-23 |
0.9927 EUR |
100,939.2592 ZRX |
0.9585 EUR |
0.9578 EUR |
1.0100 EUR |
0.9996 EUR |
| 2021-11-22 |
0.9721 EUR |
246,046.4677 ZRX |
0.9875 EUR |
0.9496 EUR |
1.0010 EUR |
0.9581 EUR |
| 2021-11-21 |
1.0010 EUR |
25,681.1724 ZRX |
1.0170 EUR |
0.9901 EUR |
1.0224 EUR |
1.0174 EUR |
| 2021-11-20 |
1.0174 EUR |
118,397.8514 ZRX |
1.0231 EUR |
0.9800 EUR |
1.0366 EUR |
1.0224 EUR |
| 2021-11-19 |
0.9871 EUR |
123,795.5682 ZRX |
0.9211 EUR |
0.9211 EUR |
1.0229 EUR |
1.0072 EUR |
| 2021-11-18 |
0.9710 EUR |
496,600.4886 ZRX |
1.0240 EUR |
0.9143 EUR |
1.0440 EUR |
0.9238 EUR |
| 2021-11-17 |
0.9987 EUR |
207,545.7559 ZRX |
0.9876 EUR |
0.9651 EUR |
1.0240 EUR |
1.0192 EUR |
| 2021-11-16 |
0.9967 EUR |
769,859.8178 ZRX |
1.0778 EUR |
0.9279 EUR |
1.0778 EUR |
0.9911 EUR |
| 2021-11-15 |
1.0945 EUR |
66,419.9907 ZRX |
1.1185 EUR |
1.0756 EUR |
1.1340 EUR |
1.0791 EUR |
| 2021-11-14 |
1.1014 EUR |
138,217.1318 ZRX |
1.1360 EUR |
1.0849 EUR |
1.1360 EUR |
1.1140 EUR |
| 2021-11-13 |
1.1358 EUR |
204,663.8064 ZRX |
1.1644 EUR |
1.1184 EUR |
1.1644 EUR |
1.1342 EUR |
| 2021-11-12 |
1.1601 EUR |
366,255.8175 ZRX |
1.1439 EUR |
1.0848 EUR |
1.2464 EUR |
1.1541 EUR |
| 2021-11-11 |
1.1178 EUR |
409,149.7092 ZRX |
1.0500 EUR |
1.0311 EUR |
1.1663 EUR |
1.1501 EUR |
| 2021-11-10 |
1.1516 EUR |
560,713.2717 ZRX |
1.1324 EUR |
1.0400 EUR |
1.2432 EUR |
1.0400 EUR |
| 2021-11-09 |
1.1803 EUR |
402,172.3855 ZRX |
1.0816 EUR |
1.0816 EUR |
1.2500 EUR |
1.1356 EUR |
| 2021-11-08 |
1.0577 EUR |
508,838.6259 ZRX |
1.0456 EUR |
1.0280 EUR |
1.1010 EUR |
1.0811 EUR |
| 2021-11-07 |
1.0520 EUR |
97,525.3327 ZRX |
1.0770 EUR |
1.0402 EUR |
1.0801 EUR |
1.0478 EUR |
| 2021-11-06 |
1.0501 EUR |
278,409.6181 ZRX |
1.0351 EUR |
1.0030 EUR |
1.0700 EUR |
1.0635 EUR |
| 2021-11-05 |
1.0381 EUR |
342,307.2531 ZRX |
1.0256 EUR |
1.0046 EUR |
1.0690 EUR |
1.0290 EUR |
| 2021-11-04 |
1.0267 EUR |
426,729.3401 ZRX |
1.0633 EUR |
0.9990 EUR |
1.0905 EUR |
1.0340 EUR |