Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-23 |
0.5224 EUR |
248,618.5441 ZRX |
0.4833 EUR |
0.4657 EUR |
0.5500 EUR |
0.5215 EUR |
| 2021-06-22 |
0.4658 EUR |
403,920.7227 ZRX |
0.5066 EUR |
0.4187 EUR |
0.5377 EUR |
0.4803 EUR |
| 2021-06-21 |
0.5730 EUR |
372,683.9051 ZRX |
0.6602 EUR |
0.5050 EUR |
0.6602 EUR |
0.5050 EUR |
| 2021-06-20 |
0.6411 EUR |
60,322.8493 ZRX |
0.6637 EUR |
0.6144 EUR |
0.6698 EUR |
0.6698 EUR |
| 2021-06-19 |
0.6830 EUR |
52,281.0720 ZRX |
0.6858 EUR |
0.6636 EUR |
0.6990 EUR |
0.6674 EUR |
| 2021-06-18 |
0.6812 EUR |
133,460.1021 ZRX |
0.7220 EUR |
0.6588 EUR |
0.7399 EUR |
0.6843 EUR |
| 2021-06-17 |
0.7410 EUR |
128,783.0374 ZRX |
0.7350 EUR |
0.7181 EUR |
0.7490 EUR |
0.7364 EUR |
| 2021-06-16 |
0.7329 EUR |
114,477.8475 ZRX |
0.7333 EUR |
0.7126 EUR |
0.7766 EUR |
0.7144 EUR |
| 2021-06-15 |
0.7670 EUR |
174,259.3976 ZRX |
0.7489 EUR |
0.7336 EUR |
0.7902 EUR |
0.7440 EUR |
| 2021-06-14 |
0.7433 EUR |
276,466.5733 ZRX |
0.7416 EUR |
0.7177 EUR |
0.7670 EUR |
0.7493 EUR |
| 2021-06-13 |
0.7089 EUR |
144,672.0233 ZRX |
0.7002 EUR |
0.6745 EUR |
0.7432 EUR |
0.7349 EUR |
| 2021-06-12 |
0.6970 EUR |
186,705.1356 ZRX |
0.7100 EUR |
0.6660 EUR |
0.7383 EUR |
0.7115 EUR |
| 2021-06-11 |
0.7349 EUR |
193,141.1418 ZRX |
0.7620 EUR |
0.7036 EUR |
0.7807 EUR |
0.7151 EUR |
| 2021-06-10 |
0.7841 EUR |
211,011.2145 ZRX |
0.7920 EUR |
0.7499 EUR |
0.8100 EUR |
0.7721 EUR |
| 2021-06-09 |
0.7849 EUR |
244,337.8929 ZRX |
0.7824 EUR |
0.7620 EUR |
0.8050 EUR |
0.7857 EUR |
| 2021-06-08 |
0.7357 EUR |
479,846.6414 ZRX |
0.7821 EUR |
0.6814 EUR |
0.7948 EUR |
0.7817 EUR |
| 2021-06-07 |
0.8437 EUR |
266,397.9487 ZRX |
0.8740 EUR |
0.7753 EUR |
0.8910 EUR |
0.7922 EUR |