Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
0.4238 EUR |
4,103.4746 ZRX |
0.4220 EUR |
0.4194 EUR |
0.4337 EUR |
0.4233 EUR |
| 2024-06-09 |
0.4201 EUR |
645.9318 ZRX |
0.4206 EUR |
0.4023 EUR |
0.4248 EUR |
0.4248 EUR |
| 2024-06-08 |
0.4316 EUR |
8,154.8576 ZRX |
0.4455 EUR |
0.4170 EUR |
0.4455 EUR |
0.4171 EUR |
| 2024-06-07 |
0.4868 EUR |
26,100.3291 ZRX |
0.4920 EUR |
0.4200 EUR |
0.4953 EUR |
0.4408 EUR |
| 2024-06-06 |
0.4904 EUR |
5,077.7726 ZRX |
0.4885 EUR |
0.4882 EUR |
0.4920 EUR |
0.4882 EUR |
| 2024-06-05 |
0.5034 EUR |
53,668.5077 ZRX |
0.4875 EUR |
0.4744 EUR |
0.5200 EUR |
0.5020 EUR |
| 2024-06-04 |
0.4642 EUR |
5,980.4928 ZRX |
0.4579 EUR |
0.4579 EUR |
0.4792 EUR |
0.4792 EUR |
| 2024-06-03 |
0.4748 EUR |
5,385.1867 ZRX |
0.4757 EUR |
0.4628 EUR |
0.4791 EUR |
0.4628 EUR |
| 2024-06-02 |
0.4724 EUR |
2,271.3565 ZRX |
0.4790 EUR |
0.4678 EUR |
0.4790 EUR |
0.4684 EUR |
| 2024-06-01 |
0.4793 EUR |
3,371.3656 ZRX |
0.4794 EUR |
0.4790 EUR |
0.4794 EUR |
0.4790 EUR |
| 2024-05-31 |
0.4838 EUR |
24,320.4885 ZRX |
0.4709 EUR |
0.4707 EUR |
0.4848 EUR |
0.4816 EUR |
| 2024-05-30 |
0.4834 EUR |
1,890.2684 ZRX |
0.4915 EUR |
0.4737 EUR |
0.4915 EUR |
0.4845 EUR |
| 2024-05-29 |
0.5187 EUR |
12,459.1971 ZRX |
0.5037 EUR |
0.4840 EUR |
0.5400 EUR |
0.4956 EUR |
| 2024-05-28 |
0.4952 EUR |
5,010.3086 ZRX |
0.5075 EUR |
0.4840 EUR |
0.5075 EUR |
0.5049 EUR |
| 2024-05-27 |
0.5164 EUR |
43,834.0834 ZRX |
0.5076 EUR |
0.5000 EUR |
0.5400 EUR |
0.5165 EUR |
| 2024-05-26 |
0.5121 EUR |
22,836.4165 ZRX |
0.5220 EUR |
0.5059 EUR |
0.5220 EUR |
0.5059 EUR |
| 2024-05-25 |
0.5266 EUR |
6,037.0705 ZRX |
0.5307 EUR |
0.5202 EUR |
0.5471 EUR |
0.5256 EUR |
| 2024-05-24 |
0.5152 EUR |
6,252.1687 ZRX |
0.5286 EUR |
0.5078 EUR |
0.5330 EUR |
0.5185 EUR |
| 2024-05-23 |
0.5292 EUR |
7,118.3145 ZRX |
0.5400 EUR |
0.5004 EUR |
0.5471 EUR |
0.5471 EUR |
| 2024-05-22 |
0.5245 EUR |
4,346.1232 ZRX |
0.5425 EUR |
0.5080 EUR |
0.5526 EUR |
0.5186 EUR |
| 2024-05-21 |
0.5266 EUR |
18,792.9994 ZRX |
0.5302 EUR |
0.5154 EUR |
0.5389 EUR |
0.5280 EUR |
| 2024-05-20 |
0.5011 EUR |
36,984.7475 ZRX |
0.5056 EUR |
0.4923 EUR |
0.5300 EUR |
0.5273 EUR |
| 2024-05-19 |
0.5263 EUR |
6,745.5021 ZRX |
0.5520 EUR |
0.5034 EUR |
0.5529 EUR |
0.5034 EUR |
| 2024-05-18 |
0.5508 EUR |
22,163.7889 ZRX |
0.5383 EUR |
0.5329 EUR |
0.5702 EUR |
0.5419 EUR |
| 2024-05-17 |
0.5224 EUR |
41,316.8085 ZRX |
0.4508 EUR |
0.4508 EUR |
0.5423 EUR |
0.5329 EUR |
| 2024-05-16 |
0.4638 EUR |
33,722.9831 ZRX |
0.4425 EUR |
0.4425 EUR |
0.4807 EUR |
0.4542 EUR |
| 2024-05-15 |
0.4201 EUR |
23,666.8855 ZRX |
0.4110 EUR |
0.4109 EUR |
0.4344 EUR |
0.4342 EUR |
| 2024-05-14 |
0.4144 EUR |
9,903.4133 ZRX |
0.4181 EUR |
0.4090 EUR |
0.4205 EUR |
0.4090 EUR |
| 2024-05-13 |
0.4118 EUR |
4,225.2102 ZRX |
0.4059 EUR |
0.4055 EUR |
0.4287 EUR |
0.4235 EUR |
| 2024-05-12 |
0.4208 EUR |
1,554.0521 ZRX |
0.4200 EUR |
0.4165 EUR |
0.4254 EUR |
0.4198 EUR |
| 2024-05-11 |
0.4294 EUR |
962.8104 ZRX |
0.4280 EUR |
0.4280 EUR |
0.4303 EUR |
0.4288 EUR |
| 2024-05-10 |
0.4299 EUR |
2,298.1159 ZRX |
0.4577 EUR |
0.4234 EUR |
0.4577 EUR |
0.4234 EUR |
| 2024-05-09 |
0.4481 EUR |
1,293.5007 ZRX |
0.4465 EUR |
0.4360 EUR |
0.4523 EUR |
0.4505 EUR |
| 2024-05-08 |
0.4456 EUR |
774.2660 ZRX |
0.4392 EUR |
0.4392 EUR |
0.4507 EUR |
0.4481 EUR |
| 2024-05-07 |
0.4550 EUR |
5,352.8754 ZRX |
0.4492 EUR |
0.4492 EUR |
0.4600 EUR |
0.4499 EUR |
| 2024-05-06 |
0.4597 EUR |
21,070.1342 ZRX |
0.4635 EUR |
0.4529 EUR |
0.4779 EUR |
0.4599 EUR |
| 2024-05-05 |
0.4591 EUR |
7,585.6284 ZRX |
0.4560 EUR |
0.4551 EUR |
0.4703 EUR |
0.4684 EUR |
| 2024-05-04 |
0.4610 EUR |
10,180.7620 ZRX |
0.4590 EUR |
0.4531 EUR |
0.4728 EUR |
0.4630 EUR |
| 2024-05-03 |
0.4549 EUR |
15,022.9097 ZRX |
0.4484 EUR |
0.4415 EUR |
0.4595 EUR |
0.4580 EUR |
| 2024-05-02 |
0.4361 EUR |
5,696.6141 ZRX |
0.4283 EUR |
0.4244 EUR |
0.4444 EUR |
0.4444 EUR |
| 2024-05-01 |
0.4097 EUR |
4,967.9005 ZRX |
0.4250 EUR |
0.4001 EUR |
0.4352 EUR |
0.4244 EUR |
| 2024-04-30 |
0.4349 EUR |
12,713.5939 ZRX |
0.4619 EUR |
0.4190 EUR |
0.4649 EUR |
0.4281 EUR |
| 2024-04-29 |
0.4636 EUR |
24,373.2744 ZRX |
0.4583 EUR |
0.4568 EUR |
0.4762 EUR |
0.4585 EUR |
| 2024-04-28 |
0.4832 EUR |
9,377.9605 ZRX |
0.4817 EUR |
0.4728 EUR |
0.4859 EUR |
0.4728 EUR |
| 2024-04-27 |
0.4715 EUR |
5,425.3501 ZRX |
0.4766 EUR |
0.4511 EUR |
0.4770 EUR |
0.4770 EUR |
| 2024-04-26 |
0.4757 EUR |
7,099.8769 ZRX |
0.4737 EUR |
0.4737 EUR |
0.4810 EUR |
0.4800 EUR |
| 2024-04-25 |
0.4844 EUR |
23,340.7259 ZRX |
0.4817 EUR |
0.4675 EUR |
0.4937 EUR |
0.4862 EUR |
| 2024-04-24 |
0.5114 EUR |
23,141.6076 ZRX |
0.5231 EUR |
0.4835 EUR |
0.5310 EUR |
0.4862 EUR |
| 2024-04-23 |
0.5268 EUR |
34,058.6909 ZRX |
0.5329 EUR |
0.5189 EUR |
0.5329 EUR |
0.5196 EUR |
| 2024-04-22 |
0.5271 EUR |
35,429.2255 ZRX |
0.5286 EUR |
0.5150 EUR |
0.5350 EUR |
0.5350 EUR |