Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.0515 EUR |
76,466.1890 ZRX |
1.0752 EUR |
1.0060 EUR |
1.1504 EUR |
1.0474 EUR |
| 2024-03-18 |
1.1118 EUR |
68,697.3376 ZRX |
1.1900 EUR |
1.0516 EUR |
1.2100 EUR |
1.0954 EUR |
| 2024-03-17 |
1.2313 EUR |
136,361.3881 ZRX |
1.2204 EUR |
1.1861 EUR |
1.3170 EUR |
1.1994 EUR |
| 2024-03-16 |
1.1797 EUR |
94,725.8715 ZRX |
1.2172 EUR |
0.9800 EUR |
1.2821 EUR |
1.2209 EUR |
| 2024-03-15 |
1.1784 EUR |
302,983.1683 ZRX |
1.2274 EUR |
1.0864 EUR |
1.2770 EUR |
1.2365 EUR |
| 2024-03-14 |
1.1884 EUR |
565,280.2097 ZRX |
1.0038 EUR |
0.9119 EUR |
1.3250 EUR |
1.2516 EUR |
| 2024-03-13 |
0.8754 EUR |
165,580.0198 ZRX |
0.8636 EUR |
0.8382 EUR |
0.9303 EUR |
0.9153 EUR |
| 2024-03-12 |
0.8933 EUR |
295,570.5858 ZRX |
0.7500 EUR |
0.7366 EUR |
0.9812 EUR |
0.8622 EUR |
| 2024-03-11 |
0.8621 EUR |
560,257.7790 ZRX |
0.7115 EUR |
0.7115 EUR |
0.9900 EUR |
0.7570 EUR |
| 2024-03-10 |
0.6944 EUR |
482,416.6792 ZRX |
0.5230 EUR |
0.5201 EUR |
0.7620 EUR |
0.7385 EUR |
| 2024-03-09 |
0.5411 EUR |
100,025.0617 ZRX |
0.5088 EUR |
0.4968 EUR |
0.5600 EUR |
0.5408 EUR |
| 2024-03-08 |
0.4990 EUR |
90,898.9116 ZRX |
0.4770 EUR |
0.4601 EUR |
0.5300 EUR |
0.5132 EUR |
| 2024-03-07 |
0.4899 EUR |
134,599.3238 ZRX |
0.4834 EUR |
0.4588 EUR |
0.5267 EUR |
0.4729 EUR |
| 2024-03-06 |
0.4493 EUR |
219,814.3798 ZRX |
0.3752 EUR |
0.3664 EUR |
0.4864 EUR |
0.4848 EUR |
| 2024-03-05 |
0.3658 EUR |
94,377.1369 ZRX |
0.4021 EUR |
0.3050 EUR |
0.4260 EUR |
0.3609 EUR |
| 2024-03-04 |
0.4036 EUR |
70,948.2917 ZRX |
0.3900 EUR |
0.3900 EUR |
0.4099 EUR |
0.4085 EUR |
| 2024-03-03 |
0.3876 EUR |
36,431.4954 ZRX |
0.3945 EUR |
0.3684 EUR |
0.3998 EUR |
0.3859 EUR |
| 2024-03-02 |
0.3932 EUR |
64,439.1575 ZRX |
0.3800 EUR |
0.3799 EUR |
0.4021 EUR |
0.3994 EUR |
| 2024-03-01 |
0.3702 EUR |
50,159.0459 ZRX |
0.3604 EUR |
0.3597 EUR |
0.3750 EUR |
0.3744 EUR |
| 2024-02-29 |
0.3552 EUR |
50,357.7044 ZRX |
0.3440 EUR |
0.3409 EUR |
0.3603 EUR |
0.3508 EUR |
| 2024-02-28 |
0.3396 EUR |
62,408.8615 ZRX |
0.3483 EUR |
0.3132 EUR |
0.3796 EUR |
0.3394 EUR |
| 2024-02-27 |
0.3464 EUR |
45,475.3124 ZRX |
0.3443 EUR |
0.3411 EUR |
0.3506 EUR |
0.3503 EUR |
| 2024-02-26 |
0.3395 EUR |
40,731.1205 ZRX |
0.3437 EUR |
0.3280 EUR |
0.3543 EUR |
0.3458 EUR |
| 2024-02-25 |
0.3373 EUR |
6,858.5839 ZRX |
0.3332 EUR |
0.3296 EUR |
0.3418 EUR |
0.3418 EUR |
| 2024-02-24 |
0.3395 EUR |
79,021.5870 ZRX |
0.3321 EUR |
0.3321 EUR |
0.3500 EUR |
0.3345 EUR |
| 2024-02-23 |
0.3266 EUR |
7,470.1273 ZRX |
0.3264 EUR |
0.3194 EUR |
0.3349 EUR |
0.3235 EUR |
| 2024-02-22 |
0.3303 EUR |
19,964.1777 ZRX |
0.3227 EUR |
0.3227 EUR |
0.3342 EUR |
0.3272 EUR |
| 2024-02-21 |
0.3260 EUR |
12,385.6763 ZRX |
0.3381 EUR |
0.3100 EUR |
0.3400 EUR |
0.3200 EUR |
| 2024-02-20 |
0.3397 EUR |
20,604.1530 ZRX |
0.3403 EUR |
0.3222 EUR |
0.3462 EUR |
0.3372 EUR |
| 2024-02-19 |
0.3340 EUR |
77,337.5901 ZRX |
0.3298 EUR |
0.3277 EUR |
0.3402 EUR |
0.3401 EUR |
| 2024-02-18 |
0.3272 EUR |
46,695.7966 ZRX |
0.3193 EUR |
0.3193 EUR |
0.3323 EUR |
0.3310 EUR |
| 2024-02-17 |
0.3094 EUR |
29,452.9723 ZRX |
0.3169 EUR |
0.3046 EUR |
0.3222 EUR |
0.3187 EUR |
| 2024-02-16 |
0.3194 EUR |
55,549.9675 ZRX |
0.3135 EUR |
0.3124 EUR |
0.3263 EUR |
0.3165 EUR |
| 2024-02-15 |
0.3127 EUR |
31,631.2135 ZRX |
0.3110 EUR |
0.3065 EUR |
0.3175 EUR |
0.3167 EUR |
| 2024-02-14 |
0.3085 EUR |
81,688.4670 ZRX |
0.3023 EUR |
0.3023 EUR |
0.3190 EUR |
0.3100 EUR |
| 2024-02-13 |
0.3038 EUR |
41,227.6272 ZRX |
0.3033 EUR |
0.2994 EUR |
0.3059 EUR |
0.3018 EUR |
| 2024-02-12 |
0.2988 EUR |
67,397.9155 ZRX |
0.2955 EUR |
0.2906 EUR |
0.3025 EUR |
0.3023 EUR |
| 2024-02-11 |
0.2964 EUR |
21,011.0837 ZRX |
0.2970 EUR |
0.2940 EUR |
0.3000 EUR |
0.2951 EUR |
| 2024-02-10 |
0.2951 EUR |
13,228.3567 ZRX |
0.2986 EUR |
0.2919 EUR |
0.2986 EUR |
0.2944 EUR |
| 2024-02-09 |
0.3017 EUR |
11,487.5328 ZRX |
0.2977 EUR |
0.2954 EUR |
0.3058 EUR |
0.3003 EUR |
| 2024-02-08 |
0.2943 EUR |
7,537.2281 ZRX |
0.2949 EUR |
0.2919 EUR |
0.3090 EUR |
0.2932 EUR |
| 2024-02-07 |
0.2932 EUR |
29,829.8068 ZRX |
0.2888 EUR |
0.2888 EUR |
0.2979 EUR |
0.2971 EUR |
| 2024-02-06 |
0.2913 EUR |
52,683.4917 ZRX |
0.2917 EUR |
0.2896 EUR |
0.2941 EUR |
0.2933 EUR |
| 2024-02-05 |
0.2879 EUR |
11,042.9061 ZRX |
0.2850 EUR |
0.2847 EUR |
0.2939 EUR |
0.2928 EUR |
| 2024-02-04 |
0.2906 EUR |
4,835.3133 ZRX |
0.2910 EUR |
0.2891 EUR |
0.2938 EUR |
0.2929 EUR |
| 2024-02-03 |
0.2962 EUR |
9,058.2477 ZRX |
0.2985 EUR |
0.2937 EUR |
0.2985 EUR |
0.2966 EUR |
| 2024-02-02 |
0.2989 EUR |
9,097.4928 ZRX |
0.2948 EUR |
0.2935 EUR |
0.3099 EUR |
0.2965 EUR |
| 2024-02-01 |
0.2899 EUR |
16,203.6872 ZRX |
0.2906 EUR |
0.2886 EUR |
0.2949 EUR |
0.2936 EUR |
| 2024-01-31 |
0.3028 EUR |
25,223.2836 ZRX |
0.3050 EUR |
0.2913 EUR |
0.3129 EUR |
0.2913 EUR |
| 2024-01-30 |
0.3122 EUR |
27,294.5386 ZRX |
0.3150 EUR |
0.3093 EUR |
0.3150 EUR |
0.3093 EUR |