Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-24 |
0.3896 EUR |
37,749.9359 ZRX |
0.3850 EUR |
0.3786 EUR |
0.3981 EUR |
0.3968 EUR |
| 2023-11-23 |
0.4020 EUR |
67,617.3977 ZRX |
0.3788 EUR |
0.3788 EUR |
0.4300 EUR |
0.3895 EUR |
| 2023-11-22 |
0.3699 EUR |
38,835.3389 ZRX |
0.3420 EUR |
0.3418 EUR |
0.3790 EUR |
0.3684 EUR |
| 2023-11-21 |
0.3613 EUR |
56,150.5568 ZRX |
0.3629 EUR |
0.3401 EUR |
0.3704 EUR |
0.3499 EUR |
| 2023-11-20 |
0.3628 EUR |
62,165.4442 ZRX |
0.3690 EUR |
0.3521 EUR |
0.3690 EUR |
0.3600 EUR |
| 2023-11-19 |
0.3717 EUR |
133,830.8195 ZRX |
0.3633 EUR |
0.3500 EUR |
0.3990 EUR |
0.3686 EUR |
| 2023-11-18 |
0.3605 EUR |
76,536.3984 ZRX |
0.3876 EUR |
0.3457 EUR |
0.3877 EUR |
0.3679 EUR |
| 2023-11-17 |
0.4107 EUR |
88,549.3161 ZRX |
0.4335 EUR |
0.3781 EUR |
0.4382 EUR |
0.3936 EUR |
| 2023-11-16 |
0.4673 EUR |
293,541.1664 ZRX |
0.4890 EUR |
0.4203 EUR |
0.5706 EUR |
0.4203 EUR |
| 2023-11-15 |
0.4833 EUR |
163,002.3384 ZRX |
0.4711 EUR |
0.4526 EUR |
0.5042 EUR |
0.4800 EUR |
| 2023-11-14 |
0.4647 EUR |
105,263.3535 ZRX |
0.4818 EUR |
0.4400 EUR |
0.5190 EUR |
0.4821 EUR |
| 2023-11-13 |
0.5199 EUR |
168,483.4871 ZRX |
0.4690 EUR |
0.4538 EUR |
0.5800 EUR |
0.4863 EUR |
| 2023-11-12 |
0.4858 EUR |
182,237.9080 ZRX |
0.4300 EUR |
0.4110 EUR |
0.5398 EUR |
0.4631 EUR |
| 2023-11-11 |
0.3699 EUR |
487,256.9267 ZRX |
0.2686 EUR |
0.2686 EUR |
0.4346 EUR |
0.4330 EUR |
| 2023-11-10 |
0.2674 EUR |
12,247.6317 ZRX |
0.2663 EUR |
0.2577 EUR |
0.2700 EUR |
0.2699 EUR |
| 2023-11-09 |
0.2623 EUR |
27,862.4240 ZRX |
0.2735 EUR |
0.2320 EUR |
0.2800 EUR |
0.2607 EUR |
| 2023-11-08 |
0.2678 EUR |
132,771.6105 ZRX |
0.2596 EUR |
0.2591 EUR |
0.2750 EUR |
0.2720 EUR |
| 2023-11-07 |
0.2548 EUR |
18,185.6546 ZRX |
0.2520 EUR |
0.2476 EUR |
0.2596 EUR |
0.2594 EUR |
| 2023-11-06 |
0.2454 EUR |
37,767.4718 ZRX |
0.2444 EUR |
0.2395 EUR |
0.2550 EUR |
0.2529 EUR |
| 2023-11-05 |
0.2505 EUR |
43,395.6902 ZRX |
0.2595 EUR |
0.2435 EUR |
0.2595 EUR |
0.2469 EUR |
| 2023-11-04 |
0.2538 EUR |
50,927.8486 ZRX |
0.2520 EUR |
0.2414 EUR |
0.2590 EUR |
0.2590 EUR |
| 2023-11-03 |
0.2397 EUR |
66,766.2434 ZRX |
0.2419 EUR |
0.2350 EUR |
0.2489 EUR |
0.2489 EUR |
| 2023-11-02 |
0.2466 EUR |
76,674.6941 ZRX |
0.2553 EUR |
0.2300 EUR |
0.2585 EUR |
0.2432 EUR |
| 2023-11-01 |
0.2548 EUR |
129,959.3122 ZRX |
0.2633 EUR |
0.2487 EUR |
0.2726 EUR |
0.2598 EUR |
| 2023-10-31 |
0.2802 EUR |
149,163.2771 ZRX |
0.2552 EUR |
0.2552 EUR |
0.2982 EUR |
0.2650 EUR |
| 2023-10-30 |
0.2547 EUR |
33,295.4654 ZRX |
0.2471 EUR |
0.2432 EUR |
0.2626 EUR |
0.2514 EUR |
| 2023-10-29 |
0.2442 EUR |
47,305.7486 ZRX |
0.2231 EUR |
0.2231 EUR |
0.2547 EUR |
0.2460 EUR |
| 2023-10-28 |
0.2261 EUR |
2,366.1574 ZRX |
0.2240 EUR |
0.2240 EUR |
0.2278 EUR |
0.2272 EUR |
| 2023-10-27 |
0.2206 EUR |
8,641.4747 ZRX |
0.2227 EUR |
0.2171 EUR |
0.2249 EUR |
0.2201 EUR |
| 2023-10-26 |
0.2255 EUR |
36,578.3321 ZRX |
0.2336 EUR |
0.2182 EUR |
0.2378 EUR |
0.2237 EUR |
| 2023-10-25 |
0.2325 EUR |
36,218.0186 ZRX |
0.2243 EUR |
0.2100 EUR |
0.2400 EUR |
0.2350 EUR |
| 2023-10-24 |
0.2232 EUR |
42,905.5826 ZRX |
0.2178 EUR |
0.2174 EUR |
0.2278 EUR |
0.2226 EUR |
| 2023-10-23 |
0.2044 EUR |
80,311.8799 ZRX |
0.2051 EUR |
0.2021 EUR |
0.2130 EUR |
0.2130 EUR |
| 2023-10-22 |
0.2056 EUR |
27,578.9355 ZRX |
0.2100 EUR |
0.2033 EUR |
0.2123 EUR |
0.2123 EUR |