Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-03 |
1.0713 EUR |
434,959.0653 ZRX |
1.1194 EUR |
1.0276 EUR |
1.1315 EUR |
1.0675 EUR |
| 2021-11-02 |
1.1436 EUR |
746,852.4715 ZRX |
1.0770 EUR |
1.0626 EUR |
1.2527 EUR |
1.1349 EUR |
| 2021-11-01 |
1.0419 EUR |
600,097.8029 ZRX |
1.0018 EUR |
0.9626 EUR |
1.1200 EUR |
1.0660 EUR |
| 2021-10-31 |
1.2285 EUR |
1,515,507.8931 ZRX |
0.9962 EUR |
0.9962 EUR |
1.4489 EUR |
1.0074 EUR |
| 2021-10-30 |
1.0402 EUR |
529,769.0638 ZRX |
0.8971 EUR |
0.8898 EUR |
1.1819 EUR |
0.9975 EUR |
| 2021-10-29 |
0.8852 EUR |
137,829.4160 ZRX |
0.8417 EUR |
0.8411 EUR |
0.9218 EUR |
0.8980 EUR |
| 2021-10-28 |
0.8324 EUR |
148,682.8781 ZRX |
0.8136 EUR |
0.7939 EUR |
0.8540 EUR |
0.8346 EUR |
| 2021-10-27 |
0.8448 EUR |
377,592.4937 ZRX |
0.9149 EUR |
0.7920 EUR |
0.9259 EUR |
0.8050 EUR |
| 2021-10-26 |
0.9157 EUR |
416,085.8598 ZRX |
0.8690 EUR |
0.8669 EUR |
0.9467 EUR |
0.9172 EUR |
| 2021-10-25 |
0.8713 EUR |
92,079.7658 ZRX |
0.8570 EUR |
0.8569 EUR |
0.8766 EUR |
0.8670 EUR |
| 2021-10-24 |
0.8583 EUR |
51,500.4237 ZRX |
0.8712 EUR |
0.8368 EUR |
0.8734 EUR |
0.8541 EUR |
| 2021-10-23 |
0.8666 EUR |
43,440.5451 ZRX |
0.8592 EUR |
0.8501 EUR |
0.8782 EUR |
0.8677 EUR |
| 2021-10-22 |
0.8652 EUR |
81,163.0250 ZRX |
0.8667 EUR |
0.8489 EUR |
0.8840 EUR |
0.8489 EUR |
| 2021-10-21 |
0.8794 EUR |
227,950.0987 ZRX |
0.8615 EUR |
0.8568 EUR |
0.9327 EUR |
0.8729 EUR |
| 2021-10-20 |
0.8466 EUR |
70,668.7869 ZRX |
0.8269 EUR |
0.8211 EUR |
0.8618 EUR |
0.8542 EUR |
| 2021-10-19 |
0.8268 EUR |
62,158.3425 ZRX |
0.8325 EUR |
0.8116 EUR |
0.8397 EUR |
0.8336 EUR |
| 2021-10-18 |
0.8377 EUR |
137,066.8554 ZRX |
0.8502 EUR |
0.8206 EUR |
0.8595 EUR |
0.8375 EUR |
| 2021-10-17 |
0.8496 EUR |
63,856.8236 ZRX |
0.8511 EUR |
0.8269 EUR |
0.8783 EUR |
0.8518 EUR |
| 2021-10-16 |
0.8689 EUR |
99,671.0604 ZRX |
0.8777 EUR |
0.8536 EUR |
0.8870 EUR |
0.8660 EUR |
| 2021-10-15 |
0.8660 EUR |
150,533.9520 ZRX |
0.8843 EUR |
0.8429 EUR |
0.8843 EUR |
0.8784 EUR |
| 2021-10-14 |
0.8869 EUR |
78,910.1554 ZRX |
0.8818 EUR |
0.8700 EUR |
0.9001 EUR |
0.8843 EUR |
| 2021-10-13 |
0.8645 EUR |
129,704.3063 ZRX |
0.8692 EUR |
0.8408 EUR |
0.8845 EUR |
0.8750 EUR |
| 2021-10-12 |
0.8502 EUR |
252,598.7823 ZRX |
0.8588 EUR |
0.8151 EUR |
0.8770 EUR |
0.8700 EUR |
| 2021-10-11 |
0.8947 EUR |
63,341.4143 ZRX |
0.9001 EUR |
0.8588 EUR |
0.9286 EUR |
0.8734 EUR |
| 2021-10-10 |
0.9453 EUR |
85,265.1021 ZRX |
0.9549 EUR |
0.8935 EUR |
0.9712 EUR |
0.8953 EUR |
| 2021-10-09 |
0.9338 EUR |
116,427.8320 ZRX |
0.9282 EUR |
0.9114 EUR |
0.9629 EUR |
0.9629 EUR |
| 2021-10-08 |
0.9234 EUR |
101,616.8568 ZRX |
0.8900 EUR |
0.8795 EUR |
0.9558 EUR |
0.9408 EUR |
| 2021-10-07 |
0.8744 EUR |
95,356.8255 ZRX |
0.8940 EUR |
0.8651 EUR |
0.8990 EUR |
0.8831 EUR |
| 2021-10-06 |
0.8814 EUR |
170,663.7619 ZRX |
0.8900 EUR |
0.8270 EUR |
0.9190 EUR |
0.8813 EUR |
| 2021-10-05 |
0.8469 EUR |
194,706.5636 ZRX |
0.8349 EUR |
0.8308 EUR |
0.8801 EUR |
0.8801 EUR |
| 2021-10-04 |
0.8327 EUR |
136,326.8235 ZRX |
0.8456 EUR |
0.8000 EUR |
0.8523 EUR |
0.8349 EUR |
| 2021-10-03 |
0.8703 EUR |
190,746.6713 ZRX |
0.8469 EUR |
0.8310 EUR |
0.9033 EUR |
0.8551 EUR |
| 2021-10-02 |
0.8600 EUR |
462,765.3359 ZRX |
0.8373 EUR |
0.8371 EUR |
0.8719 EUR |
0.8403 EUR |