Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
0.3987 EUR |
12,720.5813 ZRX |
0.4050 EUR |
0.3850 EUR |
0.4117 EUR |
0.3896 EUR |
| 2023-12-09 |
0.4034 EUR |
35,094.6814 ZRX |
0.4043 EUR |
0.3914 EUR |
0.4138 EUR |
0.3974 EUR |
| 2023-12-08 |
0.3936 EUR |
40,345.2204 ZRX |
0.3843 EUR |
0.3801 EUR |
0.4000 EUR |
0.4000 EUR |
| 2023-12-07 |
0.3777 EUR |
37,375.4901 ZRX |
0.3809 EUR |
0.3657 EUR |
0.3836 EUR |
0.3816 EUR |
| 2023-12-06 |
0.3777 EUR |
35,453.0006 ZRX |
0.3888 EUR |
0.3681 EUR |
0.3900 EUR |
0.3793 EUR |
| 2023-12-05 |
0.3839 EUR |
52,067.0412 ZRX |
0.3848 EUR |
0.3767 EUR |
0.3970 EUR |
0.3871 EUR |
| 2023-12-04 |
0.3781 EUR |
64,940.3977 ZRX |
0.3693 EUR |
0.3547 EUR |
0.3842 EUR |
0.3802 EUR |
| 2023-12-03 |
0.3708 EUR |
15,999.6165 ZRX |
0.3782 EUR |
0.3631 EUR |
0.3818 EUR |
0.3701 EUR |
| 2023-12-02 |
0.3733 EUR |
40,145.1903 ZRX |
0.3687 EUR |
0.3669 EUR |
0.3800 EUR |
0.3789 EUR |
| 2023-12-01 |
0.3676 EUR |
36,798.1210 ZRX |
0.3496 EUR |
0.3496 EUR |
0.3798 EUR |
0.3685 EUR |
| 2023-11-30 |
0.3517 EUR |
27,622.1917 ZRX |
0.3599 EUR |
0.3494 EUR |
0.3624 EUR |
0.3525 EUR |
| 2023-11-29 |
0.3587 EUR |
12,563.1492 ZRX |
0.3612 EUR |
0.3550 EUR |
0.3670 EUR |
0.3624 EUR |
| 2023-11-28 |
0.3475 EUR |
24,579.1485 ZRX |
0.3551 EUR |
0.3400 EUR |
0.3597 EUR |
0.3597 EUR |
| 2023-11-27 |
0.3548 EUR |
65,030.8195 ZRX |
0.3650 EUR |
0.3500 EUR |
0.3696 EUR |
0.3544 EUR |
| 2023-11-26 |
0.3701 EUR |
59,139.5130 ZRX |
0.3940 EUR |
0.3639 EUR |
0.3967 EUR |
0.3660 EUR |
| 2023-11-25 |
0.3886 EUR |
10,048.0361 ZRX |
0.3856 EUR |
0.3850 EUR |
0.3917 EUR |
0.3909 EUR |