Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
0.2123 EUR |
48,013.4564 ZRX |
0.2090 EUR |
0.2076 EUR |
0.2203 EUR |
0.2129 EUR |
| 2023-10-20 |
0.1997 EUR |
34,571.8792 ZRX |
0.1931 EUR |
0.1931 EUR |
0.2045 EUR |
0.2011 EUR |
| 2023-10-19 |
0.2023 EUR |
62,740.8501 ZRX |
0.2111 EUR |
0.1955 EUR |
0.2111 EUR |
0.1969 EUR |
| 2023-10-18 |
0.2266 EUR |
100,631.0663 ZRX |
0.2419 EUR |
0.2136 EUR |
0.2477 EUR |
0.2178 EUR |
| 2023-10-17 |
0.2481 EUR |
105,181.2228 ZRX |
0.2340 EUR |
0.2340 EUR |
0.2539 EUR |
0.2410 EUR |
| 2023-10-16 |
0.2321 EUR |
41,539.8847 ZRX |
0.2170 EUR |
0.2142 EUR |
0.2480 EUR |
0.2238 EUR |
| 2023-10-15 |
0.2166 EUR |
46,749.0755 ZRX |
0.2049 EUR |
0.2049 EUR |
0.2377 EUR |
0.2068 EUR |
| 2023-10-14 |
0.1994 EUR |
49,906.6557 ZRX |
0.1897 EUR |
0.1897 EUR |
0.2031 EUR |
0.2000 EUR |
| 2023-10-13 |
0.1890 EUR |
44,540.8649 ZRX |
0.1805 EUR |
0.1798 EUR |
0.1990 EUR |
0.1932 EUR |
| 2023-10-12 |
0.1792 EUR |
8,824.3473 ZRX |
0.1809 EUR |
0.1752 EUR |
0.1820 EUR |
0.1774 EUR |
| 2023-10-11 |
0.1844 EUR |
23,059.1206 ZRX |
0.1830 EUR |
0.1806 EUR |
0.1893 EUR |
0.1810 EUR |
| 2023-10-10 |
0.1797 EUR |
11,132.1705 ZRX |
0.1780 EUR |
0.1778 EUR |
0.1866 EUR |
0.1792 EUR |
| 2023-10-09 |
0.1905 EUR |
50,951.3098 ZRX |
0.2005 EUR |
0.1790 EUR |
0.2051 EUR |
0.1846 EUR |
| 2023-10-08 |
0.2119 EUR |
223,774.1494 ZRX |
0.1750 EUR |
0.1707 EUR |
0.2500 EUR |
0.2026 EUR |
| 2023-10-07 |
0.1762 EUR |
2,872.9613 ZRX |
0.1772 EUR |
0.1739 EUR |
0.1772 EUR |
0.1739 EUR |
| 2023-10-06 |
0.1728 EUR |
2,273.3768 ZRX |
0.1720 EUR |
0.1719 EUR |
0.1735 EUR |
0.1735 EUR |