Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.3148 EUR |
63,037.7979 ZRX |
0.3132 EUR |
0.3104 EUR |
0.3260 EUR |
0.3219 EUR |
| 2024-01-28 |
0.3356 EUR |
69,885.0193 ZRX |
0.3639 EUR |
0.3187 EUR |
0.3726 EUR |
0.3241 EUR |
| 2024-01-27 |
0.3546 EUR |
114,665.2125 ZRX |
0.3201 EUR |
0.3150 EUR |
0.3762 EUR |
0.3581 EUR |
| 2024-01-26 |
0.3199 EUR |
51,053.2552 ZRX |
0.2850 EUR |
0.2850 EUR |
0.3500 EUR |
0.3220 EUR |
| 2024-01-25 |
0.2768 EUR |
287.7988 ZRX |
0.2768 EUR |
0.2768 EUR |
0.2768 EUR |
0.2768 EUR |
| 2024-01-24 |
0.2713 EUR |
1,412.8212 ZRX |
0.2690 EUR |
0.2690 EUR |
0.2760 EUR |
0.2760 EUR |
| 2024-01-23 |
0.2616 EUR |
21,099.9169 ZRX |
0.2700 EUR |
0.2578 EUR |
0.2700 EUR |
0.2664 EUR |
| 2024-01-22 |
0.2834 EUR |
16,675.3265 ZRX |
0.2878 EUR |
0.2751 EUR |
0.2878 EUR |
0.2808 EUR |
| 2024-01-21 |
0.3029 EUR |
3,844.2216 ZRX |
0.3026 EUR |
0.2947 EUR |
0.3100 EUR |
0.2984 EUR |
| 2024-01-20 |
0.2919 EUR |
824.5276 ZRX |
0.2890 EUR |
0.2890 EUR |
0.3000 EUR |
0.3000 EUR |
| 2024-01-19 |
0.2897 EUR |
15,351.0556 ZRX |
0.2923 EUR |
0.2797 EUR |
0.2949 EUR |
0.2931 EUR |
| 2024-01-18 |
0.3013 EUR |
43,455.0753 ZRX |
0.3074 EUR |
0.2900 EUR |
0.3120 EUR |
0.2914 EUR |
| 2024-01-17 |
0.3117 EUR |
4,578.9551 ZRX |
0.3125 EUR |
0.3048 EUR |
0.3125 EUR |
0.3048 EUR |
| 2024-01-16 |
0.3120 EUR |
26,551.1765 ZRX |
0.3085 EUR |
0.3079 EUR |
0.3140 EUR |
0.3116 EUR |
| 2024-01-15 |
0.3103 EUR |
5,722.7384 ZRX |
0.3085 EUR |
0.3073 EUR |
0.3128 EUR |
0.3105 EUR |
| 2024-01-14 |
0.3077 EUR |
1,252.9624 ZRX |
0.3122 EUR |
0.3050 EUR |
0.3122 EUR |
0.3050 EUR |
| 2024-01-13 |
0.3134 EUR |
8,881.9325 ZRX |
0.3060 EUR |
0.3060 EUR |
0.3243 EUR |
0.3144 EUR |
| 2024-01-12 |
0.3185 EUR |
57,273.7672 ZRX |
0.3210 EUR |
0.3000 EUR |
0.3350 EUR |
0.3119 EUR |
| 2024-01-11 |
0.3143 EUR |
28,619.2837 ZRX |
0.3075 EUR |
0.3020 EUR |
0.3200 EUR |
0.3145 EUR |
| 2024-01-10 |
0.2903 EUR |
87,139.1202 ZRX |
0.2919 EUR |
0.2800 EUR |
0.3100 EUR |
0.3100 EUR |
| 2024-01-09 |
0.2870 EUR |
36,339.1973 ZRX |
0.2901 EUR |
0.2729 EUR |
0.2963 EUR |
0.2900 EUR |
| 2024-01-08 |
0.2741 EUR |
26,517.8054 ZRX |
0.2800 EUR |
0.2600 EUR |
0.2949 EUR |
0.2911 EUR |
| 2024-01-07 |
0.2985 EUR |
8,458.8557 ZRX |
0.3006 EUR |
0.2810 EUR |
0.3067 EUR |
0.2810 EUR |
| 2024-01-06 |
0.2945 EUR |
2,451.7103 ZRX |
0.3002 EUR |
0.2913 EUR |
0.3022 EUR |
0.3022 EUR |
| 2024-01-05 |
0.3083 EUR |
14,012.9590 ZRX |
0.3226 EUR |
0.2937 EUR |
0.3310 EUR |
0.3043 EUR |
| 2024-01-04 |
0.3029 EUR |
24,692.6258 ZRX |
0.3097 EUR |
0.2961 EUR |
0.3232 EUR |
0.3232 EUR |
| 2024-01-03 |
0.3098 EUR |
51,509.5605 ZRX |
0.3439 EUR |
0.2800 EUR |
0.3439 EUR |
0.3097 EUR |
| 2024-01-02 |
0.3383 EUR |
31,938.4703 ZRX |
0.3411 EUR |
0.3350 EUR |
0.3448 EUR |
0.3387 EUR |
| 2024-01-01 |
0.3323 EUR |
3,185.6415 ZRX |
0.3367 EUR |
0.3300 EUR |
0.3387 EUR |
0.3387 EUR |
| 2023-12-31 |
0.3414 EUR |
218,165.9568 ZRX |
0.3315 EUR |
0.3311 EUR |
0.3490 EUR |
0.3311 EUR |
| 2023-12-30 |
0.3278 EUR |
515.1609 ZRX |
0.3256 EUR |
0.3256 EUR |
0.3288 EUR |
0.3288 EUR |
| 2023-12-29 |
0.3295 EUR |
19,101.0324 ZRX |
0.3290 EUR |
0.3190 EUR |
0.3440 EUR |
0.3250 EUR |
| 2023-12-28 |
0.3379 EUR |
22,997.2294 ZRX |
0.3290 EUR |
0.3268 EUR |
0.3550 EUR |
0.3364 EUR |
| 2023-12-27 |
0.3175 EUR |
33,547.6225 ZRX |
0.3201 EUR |
0.3111 EUR |
0.3277 EUR |
0.3246 EUR |
| 2023-12-26 |
0.3171 EUR |
40,566.9224 ZRX |
0.3386 EUR |
0.3053 EUR |
0.3393 EUR |
0.3255 EUR |
| 2023-12-25 |
0.3331 EUR |
30,458.3996 ZRX |
0.3267 EUR |
0.3267 EUR |
0.3356 EUR |
0.3353 EUR |
| 2023-12-24 |
0.3299 EUR |
15,972.6516 ZRX |
0.3347 EUR |
0.3210 EUR |
0.3390 EUR |
0.3258 EUR |
| 2023-12-23 |
0.3278 EUR |
26,890.8301 ZRX |
0.3356 EUR |
0.3243 EUR |
0.3356 EUR |
0.3329 EUR |
| 2023-12-22 |
0.3340 EUR |
31,959.5478 ZRX |
0.3432 EUR |
0.3295 EUR |
0.3465 EUR |
0.3322 EUR |
| 2023-12-21 |
0.3449 EUR |
5,268.8612 ZRX |
0.3464 EUR |
0.3395 EUR |
0.3485 EUR |
0.3404 EUR |
| 2023-12-20 |
0.3483 EUR |
21,342.4438 ZRX |
0.3371 EUR |
0.3371 EUR |
0.3509 EUR |
0.3469 EUR |
| 2023-12-19 |
0.3362 EUR |
11,003.7366 ZRX |
0.3390 EUR |
0.3297 EUR |
0.3402 EUR |
0.3328 EUR |
| 2023-12-18 |
0.3307 EUR |
17,326.2688 ZRX |
0.3400 EUR |
0.3200 EUR |
0.3400 EUR |
0.3330 EUR |
| 2023-12-17 |
0.3491 EUR |
12,074.5750 ZRX |
0.3501 EUR |
0.3424 EUR |
0.3533 EUR |
0.3533 EUR |
| 2023-12-16 |
0.3558 EUR |
14,678.9816 ZRX |
0.3423 EUR |
0.3423 EUR |
0.3600 EUR |
0.3550 EUR |
| 2023-12-15 |
0.3520 EUR |
16,666.7755 ZRX |
0.3488 EUR |
0.3453 EUR |
0.3547 EUR |
0.3483 EUR |
| 2023-12-14 |
0.3510 EUR |
31,731.9229 ZRX |
0.3507 EUR |
0.3462 EUR |
0.3569 EUR |
0.3568 EUR |
| 2023-12-13 |
0.3392 EUR |
6,567.2553 ZRX |
0.3460 EUR |
0.3300 EUR |
0.3547 EUR |
0.3515 EUR |
| 2023-12-12 |
0.3440 EUR |
33,036.9706 ZRX |
0.3525 EUR |
0.3400 EUR |
0.3533 EUR |
0.3424 EUR |
| 2023-12-11 |
0.3554 EUR |
51,001.7757 ZRX |
0.3854 EUR |
0.3411 EUR |
0.3854 EUR |
0.3521 EUR |