Identifier on Bitvavo: ZRC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0668 EUR |
12,678.3762 ZRC |
0.0644 EUR |
0.0640 EUR |
0.0655 EUR |
0.0651 EUR |
| 2025-01-07 |
0.0691 EUR |
761,687.3114 ZRC |
0.0731 EUR |
0.0645 EUR |
0.0734 EUR |
0.0647 EUR |
| 2025-01-06 |
0.0722 EUR |
755,568.2652 ZRC |
0.0710 EUR |
0.0698 EUR |
0.0736 EUR |
0.0721 EUR |
| 2025-01-05 |
0.0713 EUR |
2,399,808.2756 ZRC |
0.0724 EUR |
0.0700 EUR |
0.0724 EUR |
0.0714 EUR |
| 2025-01-04 |
0.0729 EUR |
2,809,774.2235 ZRC |
0.0720 EUR |
0.0703 EUR |
0.0738 EUR |
0.0715 EUR |
| 2025-01-03 |
0.0714 EUR |
3,559,381.5112 ZRC |
0.0708 EUR |
0.0697 EUR |
0.0727 EUR |
0.0724 EUR |
| 2025-01-02 |
0.0705 EUR |
2,728,529.9203 ZRC |
0.0688 EUR |
0.0686 EUR |
0.0720 EUR |
0.0709 EUR |
| 2025-01-01 |
0.0675 EUR |
1,795,516.8864 ZRC |
0.0677 EUR |
0.0669 EUR |
0.0696 EUR |
0.0695 EUR |
| 2024-12-31 |
0.0689 EUR |
1,934,376.9879 ZRC |
0.0708 EUR |
0.0674 EUR |
0.0708 EUR |
0.0674 EUR |
| 2024-12-30 |
0.0700 EUR |
4,367,612.0368 ZRC |
0.0701 EUR |
0.0681 EUR |
0.0729 EUR |
0.0702 EUR |
| 2024-12-29 |
0.0734 EUR |
3,486,824.4676 ZRC |
0.0744 EUR |
0.0702 EUR |
0.0744 EUR |
0.0707 EUR |
| 2024-12-28 |
0.0745 EUR |
5,363,737.9575 ZRC |
0.0715 EUR |
0.0707 EUR |
0.0770 EUR |
0.0744 EUR |
| 2024-12-27 |
0.0715 EUR |
2,385,675.7990 ZRC |
0.0700 EUR |
0.0700 EUR |
0.0737 EUR |
0.0710 EUR |
| 2024-12-26 |
0.0712 EUR |
3,909,784.8640 ZRC |
0.0743 EUR |
0.0689 EUR |
0.0750 EUR |
0.0702 EUR |
| 2024-12-25 |
0.0740 EUR |
4,760,687.5567 ZRC |
0.0733 EUR |
0.0722 EUR |
0.0757 EUR |
0.0734 EUR |
| 2024-12-24 |
0.0721 EUR |
1,953,157.0607 ZRC |
0.0718 EUR |
0.0706 EUR |
0.0735 EUR |
0.0735 EUR |
| 2024-12-23 |
0.0704 EUR |
1,634,003.1369 ZRC |
0.0695 EUR |
0.0680 EUR |
0.0713 EUR |
0.0707 EUR |
| 2024-12-22 |
0.0716 EUR |
2,622,030.1446 ZRC |
0.0731 EUR |
0.0685 EUR |
0.0740 EUR |
0.0703 EUR |
| 2024-12-21 |
0.0740 EUR |
8,330,091.3369 ZRC |
0.0731 EUR |
0.0711 EUR |
0.0764 EUR |
0.0723 EUR |
| 2024-12-20 |
0.0696 EUR |
4,820,125.9622 ZRC |
0.0652 EUR |
0.0631 EUR |
0.0741 EUR |
0.0732 EUR |
| 2024-12-19 |
0.0682 EUR |
5,858,622.8975 ZRC |
0.0690 EUR |
0.0630 EUR |
0.0711 EUR |
0.0658 EUR |
| 2024-12-18 |
0.0762 EUR |
10,196,450.0894 ZRC |
0.0774 EUR |
0.0668 EUR |
0.0813 EUR |
0.0690 EUR |
| 2024-12-17 |
0.0802 EUR |
16,727,330.5278 ZRC |
0.0690 EUR |
0.0685 EUR |
0.0850 EUR |
0.0790 EUR |
| 2024-12-16 |
0.0730 EUR |
7,903,037.9105 ZRC |
0.0698 EUR |
0.0685 EUR |
0.0789 EUR |
0.0704 EUR |
| 2024-12-15 |
0.0686 EUR |
3,139,865.6683 ZRC |
0.0642 EUR |
0.0642 EUR |
0.0698 EUR |
0.0678 EUR |
| 2024-12-14 |
0.0677 EUR |
1,716,927.1987 ZRC |
0.0682 EUR |
0.0653 EUR |
0.0697 EUR |
0.0657 EUR |
| 2024-12-13 |
0.0693 EUR |
3,385,171.1008 ZRC |
0.0718 EUR |
0.0677 EUR |
0.0739 EUR |
0.0681 EUR |
| 2024-12-12 |
0.0748 EUR |
2,866,545.6007 ZRC |
0.0779 EUR |
0.0714 EUR |
0.0782 EUR |
0.0719 EUR |
| 2024-12-11 |
0.0755 EUR |
9,481,787.6013 ZRC |
0.0667 EUR |
0.0662 EUR |
0.0793 EUR |
0.0784 EUR |
| 2024-12-10 |
0.0634 EUR |
5,265,241.3880 ZRC |
0.0666 EUR |
0.0571 EUR |
0.0677 EUR |
0.0636 EUR |
| 2024-12-09 |
0.0730 EUR |
5,552,402.9077 ZRC |
0.0804 EUR |
0.0610 EUR |
0.0804 EUR |
0.0686 EUR |
| 2024-12-08 |
0.0803 EUR |
2,360,492.3258 ZRC |
0.0838 EUR |
0.0786 EUR |
0.0842 EUR |
0.0802 EUR |
| 2024-12-07 |
0.0835 EUR |
8,356,549.4392 ZRC |
0.0850 EUR |
0.0808 EUR |
0.0860 EUR |
0.0836 EUR |
| 2024-12-06 |
0.0836 EUR |
16,536,522.8546 ZRC |
0.0686 EUR |
0.0686 EUR |
0.0896 EUR |
0.0865 EUR |
| 2024-12-05 |
0.0735 EUR |
6,788,005.3289 ZRC |
0.0732 EUR |
0.0688 EUR |
0.0768 EUR |
0.0712 EUR |
| 2024-12-04 |
0.0722 EUR |
11,765,560.3096 ZRC |
0.0724 EUR |
0.0689 EUR |
0.0760 EUR |
0.0731 EUR |
| 2024-12-03 |
0.0722 EUR |
21,640,260.2211 ZRC |
0.0673 EUR |
0.0672 EUR |
0.0780 EUR |
0.0723 EUR |
| 2024-12-02 |
0.0674 EUR |
13,428,293.7724 ZRC |
0.0681 EUR |
0.0630 EUR |
0.0713 EUR |
0.0698 EUR |
| 2024-12-01 |
0.0672 EUR |
31,349,991.5215 ZRC |
0.0730 EUR |
0.0620 EUR |
0.0748 EUR |
0.0695 EUR |
| 2024-11-30 |
0.0742 EUR |
8,644,347.9362 ZRC |
0.0744 EUR |
0.0723 EUR |
0.0767 EUR |
0.0735 EUR |
| 2024-11-29 |
0.0758 EUR |
21,767,216.3810 ZRC |
0.0774 EUR |
0.0718 EUR |
0.0800 EUR |
0.0752 EUR |
| 2024-11-28 |
0.0809 EUR |
30,669,491.7827 ZRC |
0.0812 EUR |
0.0756 EUR |
0.0857 EUR |
0.0801 EUR |