Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.8133 EUR |
455,774.8405 ZRX |
0.8540 EUR |
0.7772 EUR |
0.8700 EUR |
0.8025 EUR |
| 2021-08-11 |
0.8480 EUR |
659,094.4721 ZRX |
0.8294 EUR |
0.8150 EUR |
0.8870 EUR |
0.8481 EUR |
| 2021-08-10 |
0.8212 EUR |
848,528.3059 ZRX |
0.8153 EUR |
0.7879 EUR |
0.8430 EUR |
0.8287 EUR |
| 2021-08-09 |
0.7984 EUR |
517,096.3411 ZRX |
0.7939 EUR |
0.7564 EUR |
0.8216 EUR |
0.8131 EUR |
| 2021-08-08 |
0.8209 EUR |
1,134,439.3414 ZRX |
0.7943 EUR |
0.7747 EUR |
0.8904 EUR |
0.8034 EUR |
| 2021-08-07 |
0.7741 EUR |
300,596.4772 ZRX |
0.7597 EUR |
0.7478 EUR |
0.7965 EUR |
0.7708 EUR |
| 2021-08-06 |
0.7484 EUR |
321,249.3104 ZRX |
0.7522 EUR |
0.7259 EUR |
0.7667 EUR |
0.7542 EUR |
| 2021-08-05 |
0.7491 EUR |
768,844.0408 ZRX |
0.7156 EUR |
0.7104 EUR |
0.7770 EUR |
0.7525 EUR |
| 2021-08-04 |
0.7162 EUR |
239,075.3710 ZRX |
0.7217 EUR |
0.6976 EUR |
0.7368 EUR |
0.7290 EUR |
| 2021-08-03 |
0.6877 EUR |
427,085.6112 ZRX |
0.6820 EUR |
0.6549 EUR |
0.7209 EUR |
0.7209 EUR |
| 2021-08-02 |
0.6717 EUR |
320,045.3978 ZRX |
0.6623 EUR |
0.6378 EUR |
0.6940 EUR |
0.6872 EUR |
| 2021-08-01 |
0.6963 EUR |
275,250.0444 ZRX |
0.6939 EUR |
0.6691 EUR |
0.7101 EUR |
0.6710 EUR |
| 2021-07-31 |
0.6943 EUR |
727,895.5150 ZRX |
0.6504 EUR |
0.6452 EUR |
0.7274 EUR |
0.6974 EUR |
| 2021-07-30 |
0.6336 EUR |
361,141.6316 ZRX |
0.6400 EUR |
0.6055 EUR |
0.6557 EUR |
0.6557 EUR |
| 2021-07-29 |
0.6103 EUR |
432,094.1032 ZRX |
0.5962 EUR |
0.5816 EUR |
0.6536 EUR |
0.6380 EUR |
| 2021-07-28 |
0.5970 EUR |
1,064,017.6547 ZRX |
0.6023 EUR |
0.5847 EUR |
0.6136 EUR |
0.5905 EUR |
| 2021-07-27 |
0.5928 EUR |
470,479.5002 ZRX |
0.5704 EUR |
0.5576 EUR |
0.6405 EUR |
0.5991 EUR |
| 2021-07-26 |
0.5844 EUR |
308,104.3534 ZRX |
0.5649 EUR |
0.5550 EUR |
0.6141 EUR |
0.5747 EUR |
| 2021-07-25 |
0.5497 EUR |
94,631.2527 ZRX |
0.5592 EUR |
0.5384 EUR |
0.5596 EUR |
0.5550 EUR |
| 2021-07-24 |
0.5617 EUR |
115,762.6601 ZRX |
0.5544 EUR |
0.5467 EUR |
0.5726 EUR |
0.5559 EUR |
| 2021-07-23 |
0.5387 EUR |
168,096.5279 ZRX |
0.5459 EUR |
0.5178 EUR |
0.5512 EUR |
0.5445 EUR |
| 2021-07-22 |
0.5322 EUR |
216,526.6210 ZRX |
0.5360 EUR |
0.5200 EUR |
0.5436 EUR |
0.5352 EUR |
| 2021-07-21 |
0.5116 EUR |
371,048.2757 ZRX |
0.4621 EUR |
0.4500 EUR |
0.5563 EUR |
0.5358 EUR |
| 2021-07-20 |
0.4651 EUR |
226,345.5735 ZRX |
0.4955 EUR |
0.4462 EUR |
0.5051 EUR |
0.4686 EUR |
| 2021-07-19 |
0.5022 EUR |
157,580.5623 ZRX |
0.5288 EUR |
0.4929 EUR |
0.5299 EUR |
0.4976 EUR |
| 2021-07-18 |
0.5301 EUR |
137,033.1203 ZRX |
0.5354 EUR |
0.5201 EUR |
0.5509 EUR |
0.5250 EUR |
| 2021-07-17 |
0.5235 EUR |
277,217.1022 ZRX |
0.5239 EUR |
0.5099 EUR |
0.5340 EUR |
0.5261 EUR |
| 2021-07-16 |
0.5438 EUR |
147,199.9467 ZRX |
0.5500 EUR |
0.5236 EUR |
0.5685 EUR |
0.5238 EUR |
| 2021-07-15 |
0.5720 EUR |
147,111.4017 ZRX |
0.5909 EUR |
0.5548 EUR |
0.5986 EUR |
0.5614 EUR |
| 2021-07-14 |
0.5873 EUR |
114,602.8626 ZRX |
0.5968 EUR |
0.5678 EUR |
0.6074 EUR |
0.6048 EUR |
| 2021-07-13 |
0.6143 EUR |
130,589.1728 ZRX |
0.6323 EUR |
0.5989 EUR |
0.6329 EUR |
0.6072 EUR |
| 2021-07-12 |
0.6442 EUR |
152,539.1608 ZRX |
0.6601 EUR |
0.6241 EUR |
0.6647 EUR |
0.6321 EUR |
| 2021-07-11 |
0.6600 EUR |
82,476.7762 ZRX |
0.6683 EUR |
0.6460 EUR |
0.6709 EUR |
0.6667 EUR |
| 2021-07-10 |
0.6871 EUR |
106,511.7766 ZRX |
0.7161 EUR |
0.6518 EUR |
0.7179 EUR |
0.6596 EUR |
| 2021-07-09 |
0.7188 EUR |
478,037.5483 ZRX |
0.7140 EUR |
0.6605 EUR |
0.7612 EUR |
0.7086 EUR |
| 2021-07-08 |
0.6240 EUR |
355,020.3156 ZRX |
0.6759 EUR |
0.6000 EUR |
0.7010 EUR |
0.7010 EUR |
| 2021-07-07 |
0.6659 EUR |
767,219.7145 ZRX |
0.6020 EUR |
0.6017 EUR |
0.7001 EUR |
0.6680 EUR |
| 2021-07-06 |
0.6117 EUR |
160,765.0631 ZRX |
0.6003 EUR |
0.5853 EUR |
0.6289 EUR |
0.6008 EUR |
| 2021-07-05 |
0.5832 EUR |
146,568.0355 ZRX |
0.6061 EUR |
0.5688 EUR |
0.6080 EUR |
0.5882 EUR |
| 2021-07-04 |
0.6051 EUR |
104,373.2014 ZRX |
0.5876 EUR |
0.5743 EUR |
0.6244 EUR |
0.6109 EUR |
| 2021-07-03 |
0.5847 EUR |
14,011.4487 ZRX |
0.5726 EUR |
0.5665 EUR |
0.6000 EUR |
0.5982 EUR |
| 2021-07-02 |
0.5674 EUR |
157,479.9306 ZRX |
0.5711 EUR |
0.5539 EUR |
0.5829 EUR |
0.5562 EUR |
| 2021-07-01 |
0.6101 EUR |
206,368.8434 ZRX |
0.6300 EUR |
0.5723 EUR |
0.6456 EUR |
0.5829 EUR |
| 2021-06-30 |
0.5930 EUR |
127,068.3045 ZRX |
0.6092 EUR |
0.5671 EUR |
0.6218 EUR |
0.6218 EUR |
| 2021-06-29 |
0.6108 EUR |
239,768.9268 ZRX |
0.5895 EUR |
0.5863 EUR |
0.6300 EUR |
0.6068 EUR |
| 2021-06-28 |
0.5626 EUR |
148,120.4532 ZRX |
0.5319 EUR |
0.5289 EUR |
0.6000 EUR |
0.5803 EUR |
| 2021-06-27 |
0.5111 EUR |
176,228.6468 ZRX |
0.5044 EUR |
0.4892 EUR |
0.5240 EUR |
0.5228 EUR |
| 2021-06-26 |
0.4948 EUR |
327,665.6391 ZRX |
0.5066 EUR |
0.4791 EUR |
0.5179 EUR |
0.4965 EUR |
| 2021-06-25 |
0.5335 EUR |
172,645.5343 ZRX |
0.5580 EUR |
0.4990 EUR |
0.5717 EUR |
0.5066 EUR |
| 2021-06-24 |
0.5469 EUR |
130,359.7333 ZRX |
0.5397 EUR |
0.5122 EUR |
0.5688 EUR |
0.5577 EUR |