Market [unlinked] / EUR
Identifier on Bitvavo: ZRO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
5.3166 EUR |
970.8445 |
5.0585 EUR |
4.9064 EUR |
5.0878 EUR |
4.9077 EUR |
| 2025-01-07 |
5.3666 EUR |
38,601.9042 |
5.6587 EUR |
5.0028 EUR |
5.7158 EUR |
5.0515 EUR |
| 2025-01-06 |
5.7034 EUR |
15,422.9578 |
5.6267 EUR |
5.5286 EUR |
5.8474 EUR |
5.6485 EUR |
| 2025-01-05 |
5.4945 EUR |
9,623.6973 |
5.5750 EUR |
5.4006 EUR |
5.6479 EUR |
5.6381 EUR |
| 2025-01-04 |
5.5671 EUR |
10,394.0913 |
5.5996 EUR |
5.4396 EUR |
5.7190 EUR |
5.5911 EUR |
| 2025-01-03 |
5.4537 EUR |
11,636.8461 |
5.2820 EUR |
5.1599 EUR |
5.6423 EUR |
5.6133 EUR |
| 2025-01-02 |
5.2361 EUR |
21,222.4225 |
5.1240 EUR |
5.1231 EUR |
5.3079 EUR |
5.2620 EUR |
| 2025-01-01 |
4.9382 EUR |
9,490.3729 |
4.8629 EUR |
4.7542 EUR |
5.0793 EUR |
5.0793 EUR |
| 2024-12-31 |
4.8247 EUR |
19,622.7857 |
4.8875 EUR |
4.7008 EUR |
5.0571 EUR |
4.8439 EUR |
| 2024-12-30 |
4.9776 EUR |
24,336.3304 |
5.0915 EUR |
4.8605 EUR |
5.1891 EUR |
4.8998 EUR |
| 2024-12-29 |
5.1995 EUR |
11,578.2606 |
5.3226 EUR |
5.0314 EUR |
5.3226 EUR |
5.0776 EUR |
| 2024-12-28 |
5.1322 EUR |
14,397.0349 |
5.2286 EUR |
5.0180 EUR |
5.3240 EUR |
5.3240 EUR |
| 2024-12-27 |
5.4688 EUR |
21,253.8418 |
5.5246 EUR |
5.2000 EUR |
5.7068 EUR |
5.2000 EUR |
| 2024-12-26 |
5.5247 EUR |
10,125.1083 |
5.8215 EUR |
5.4057 EUR |
5.8787 EUR |
5.4744 EUR |
| 2024-12-25 |
5.9531 EUR |
19,372.8660 |
5.6562 EUR |
5.6295 EUR |
6.0967 EUR |
5.7727 EUR |
| 2024-12-24 |
5.5692 EUR |
8,959.9372 |
5.4200 EUR |
5.3487 EUR |
5.6817 EUR |
5.6790 EUR |
| 2024-12-23 |
5.1372 EUR |
24,843.7454 |
5.0465 EUR |
4.9330 EUR |
5.2163 EUR |
5.0382 EUR |
| 2024-12-22 |
5.1121 EUR |
29,033.2061 |
5.2427 EUR |
4.9644 EUR |
5.3679 EUR |
5.1036 EUR |
| 2024-12-21 |
5.5831 EUR |
44,814.5246 |
5.4305 EUR |
5.2239 EUR |
6.1117 EUR |
5.2888 EUR |
| 2024-12-20 |
5.0394 EUR |
156,620.1060 |
5.2038 EUR |
4.6456 EUR |
5.4833 EUR |
5.3581 EUR |
| 2024-12-19 |
5.3516 EUR |
69,442.2953 |
5.8078 EUR |
5.0320 EUR |
6.1678 EUR |
5.2449 EUR |
| 2024-12-18 |
6.0534 EUR |
48,921.8260 |
6.2614 EUR |
5.6135 EUR |
6.3182 EUR |
5.9482 EUR |
| 2024-12-17 |
6.5982 EUR |
51,501.8862 |
6.2287 EUR |
6.1054 EUR |
6.9058 EUR |
6.2891 EUR |
| 2024-12-16 |
6.4824 EUR |
37,102.9345 |
6.6275 EUR |
6.1984 EUR |
6.8198 EUR |
6.2743 EUR |
| 2024-12-15 |
6.3856 EUR |
38,317.1743 |
6.0496 EUR |
5.8871 EUR |
6.8000 EUR |
6.2641 EUR |
| 2024-12-14 |
6.0782 EUR |
9,522.3815 |
6.4000 EUR |
5.8414 EUR |
6.4000 EUR |
5.8805 EUR |
| 2024-12-13 |
6.3011 EUR |
28,385.7488 |
6.4310 EUR |
6.0984 EUR |
6.5000 EUR |
6.1857 EUR |
| 2024-12-12 |
6.5492 EUR |
32,789.2416 |
6.4850 EUR |
6.2717 EUR |
6.7240 EUR |
6.2925 EUR |
| 2024-12-11 |
6.0755 EUR |
41,794.6188 |
5.8580 EUR |
5.5748 EUR |
6.6069 EUR |
6.5030 EUR |
| 2024-12-10 |
5.5919 EUR |
146,827.4098 |
5.4469 EUR |
5.2450 EUR |
6.1300 EUR |
5.7776 EUR |
| 2024-12-09 |
5.6439 EUR |
69,684.9384 |
6.2282 EUR |
4.8892 EUR |
6.2282 EUR |
5.5431 EUR |
| 2024-12-08 |
6.2021 EUR |
31,646.6844 |
6.3605 EUR |
6.1000 EUR |
6.4150 EUR |
6.2020 EUR |
| 2024-12-07 |
6.5486 EUR |
17,120.3351 |
6.7218 EUR |
6.2586 EUR |
6.7218 EUR |
6.4039 EUR |
| 2024-12-06 |
6.8127 EUR |
132,724.1442 |
5.9497 EUR |
5.9153 EUR |
7.1389 EUR |
6.7381 EUR |
| 2024-12-05 |
5.9594 EUR |
90,227.4333 |
5.9345 EUR |
5.6500 EUR |
6.2830 EUR |
6.0816 EUR |
| 2024-12-04 |
6.0681 EUR |
133,440.8275 |
5.8174 EUR |
5.6596 EUR |
6.5900 EUR |
5.9168 EUR |
| 2024-12-03 |
5.8082 EUR |
106,524.2213 |
5.9874 EUR |
5.4696 EUR |
6.1261 EUR |
5.9114 EUR |
| 2024-12-02 |
6.0047 EUR |
225,903.6453 |
6.0116 EUR |
5.7594 EUR |
6.5500 EUR |
5.9547 EUR |
| 2024-12-01 |
5.8707 EUR |
364,908.6903 |
4.6870 EUR |
4.6381 EUR |
6.4088 EUR |
5.9990 EUR |
| 2024-11-30 |
4.6618 EUR |
39,979.6199 |
4.5809 EUR |
4.5335 EUR |
4.9000 EUR |
4.6388 EUR |
| 2024-11-29 |
4.5731 EUR |
30,741.3992 |
4.4281 EUR |
4.3353 EUR |
4.7183 EUR |
4.6189 EUR |
| 2024-11-28 |
4.4860 EUR |
65,933.8888 |
4.6800 EUR |
4.3613 EUR |
4.7064 EUR |
4.5228 EUR |
| 2024-11-27 |
4.4430 EUR |
87,339.9317 |
4.1565 EUR |
4.0788 EUR |
4.6800 EUR |
4.6105 EUR |
| 2024-11-26 |
4.0871 EUR |
106,032.9826 |
4.1172 EUR |
3.9318 EUR |
4.2354 EUR |
4.0896 EUR |
| 2024-11-25 |
4.2648 EUR |
158,831.7066 |
4.2779 EUR |
4.0245 EUR |
4.6000 EUR |
4.2000 EUR |
| 2024-11-24 |
3.7178 EUR |
29,022.9164 |
3.7555 EUR |
3.4744 EUR |
3.8839 EUR |
3.8829 EUR |
| 2024-11-23 |
3.6102 EUR |
60,661.7143 |
3.5641 EUR |
3.5333 EUR |
3.8699 EUR |
3.7525 EUR |
| 2024-11-22 |
3.4451 EUR |
36,782.7252 |
3.4255 EUR |
3.3586 EUR |
3.5212 EUR |
3.4007 EUR |
| 2024-11-21 |
3.3841 EUR |
34,429.0401 |
3.2093 EUR |
3.1590 EUR |
3.5153 EUR |
3.4561 EUR |
| 2024-11-20 |
3.2936 EUR |
26,930.2472 |
3.3842 EUR |
3.1739 EUR |
3.3842 EUR |
3.2487 EUR |