Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-01 |
0.8216 EUR |
711,955.9240 ZRX |
0.7921 EUR |
0.7686 EUR |
0.8512 EUR |
0.8440 EUR |
| 2021-09-30 |
0.7495 EUR |
192,930.3077 ZRX |
0.7190 EUR |
0.7190 EUR |
0.7740 EUR |
0.7740 EUR |
| 2021-09-29 |
0.7286 EUR |
175,042.0593 ZRX |
0.6953 EUR |
0.6944 EUR |
0.7448 EUR |
0.7169 EUR |
| 2021-09-28 |
0.7193 EUR |
129,912.9683 ZRX |
0.7280 EUR |
0.6963 EUR |
0.7390 EUR |
0.7128 EUR |
| 2021-09-27 |
0.7609 EUR |
88,853.6031 ZRX |
0.7565 EUR |
0.7295 EUR |
0.7940 EUR |
0.7295 EUR |
| 2021-09-26 |
0.7435 EUR |
266,671.7393 ZRX |
0.7601 EUR |
0.6974 EUR |
0.8208 EUR |
0.7578 EUR |
| 2021-09-25 |
0.7603 EUR |
33,300.6101 ZRX |
0.7620 EUR |
0.7430 EUR |
0.7832 EUR |
0.7671 EUR |
| 2021-09-24 |
0.7811 EUR |
114,219.7466 ZRX |
0.8484 EUR |
0.7188 EUR |
0.8484 EUR |
0.7820 EUR |
| 2021-09-23 |
0.8264 EUR |
110,104.2680 ZRX |
0.8220 EUR |
0.7998 EUR |
0.8440 EUR |
0.8440 EUR |
| 2021-09-22 |
0.7784 EUR |
161,977.0146 ZRX |
0.7221 EUR |
0.7049 EUR |
0.8268 EUR |
0.8268 EUR |
| 2021-09-21 |
0.7579 EUR |
429,883.7239 ZRX |
0.7652 EUR |
0.7049 EUR |
0.8025 EUR |
0.7185 EUR |
| 2021-09-20 |
0.8019 EUR |
693,319.7306 ZRX |
0.9040 EUR |
0.7487 EUR |
0.9050 EUR |
0.7700 EUR |
| 2021-09-19 |
0.9204 EUR |
134,873.1355 ZRX |
0.9415 EUR |
0.8944 EUR |
0.9531 EUR |
0.9005 EUR |
| 2021-09-18 |
0.9421 EUR |
199,830.3658 ZRX |
0.9268 EUR |
0.9053 EUR |
0.9636 EUR |
0.9518 EUR |
| 2021-09-17 |
0.9265 EUR |
269,478.7707 ZRX |
0.9611 EUR |
0.8992 EUR |
0.9720 EUR |
0.9110 EUR |
| 2021-09-16 |
0.9768 EUR |
863,896.9618 ZRX |
0.9150 EUR |
0.8978 EUR |
1.0601 EUR |
0.9720 EUR |
| 2021-09-15 |
0.9061 EUR |
366,502.9355 ZRX |
0.8930 EUR |
0.8731 EUR |
0.9150 EUR |
0.9073 EUR |