Market [unlinked] / EUR
Identifier on Bitvavo: ZRO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
3.2936 EUR |
26,930.2472 |
3.3842 EUR |
3.1739 EUR |
3.3842 EUR |
3.2487 EUR |
| 2024-11-19 |
3.4586 EUR |
18,625.9940 |
3.6200 EUR |
3.3171 EUR |
3.6233 EUR |
3.3344 EUR |
| 2024-11-18 |
3.5361 EUR |
19,845.9963 |
3.3982 EUR |
3.3901 EUR |
3.6333 EUR |
3.5986 EUR |
| 2024-11-17 |
3.4693 EUR |
17,258.9876 |
3.5272 EUR |
3.3378 EUR |
3.5495 EUR |
3.3789 EUR |
| 2024-11-16 |
3.4449 EUR |
14,410.9576 |
3.3447 EUR |
3.3388 EUR |
3.5340 EUR |
3.5340 EUR |
| 2024-11-15 |
3.2251 EUR |
39,914.8548 |
3.2386 EUR |
3.1350 EUR |
3.2950 EUR |
3.2769 EUR |
| 2024-11-14 |
3.3443 EUR |
27,236.6466 |
3.4318 EUR |
3.2278 EUR |
3.5098 EUR |
3.3013 EUR |
| 2024-11-13 |
3.5188 EUR |
120,855.8795 |
3.4850 EUR |
3.2094 EUR |
3.7356 EUR |
3.3356 EUR |
| 2024-11-12 |
3.4435 EUR |
271,291.5029 |
3.7788 EUR |
3.2207 EUR |
3.7808 EUR |
3.5229 EUR |
| 2024-11-11 |
3.6896 EUR |
144,536.3475 |
3.5851 EUR |
3.5346 EUR |
3.8114 EUR |
3.7375 EUR |
| 2024-11-10 |
3.5845 EUR |
85,740.2767 |
3.5385 EUR |
3.4229 EUR |
3.7153 EUR |
3.6705 EUR |
| 2024-11-09 |
3.4781 EUR |
16,163.3769 |
3.4536 EUR |
3.4204 EUR |
3.6331 EUR |
3.4573 EUR |
| 2024-11-08 |
3.3758 EUR |
17,369.6132 |
3.4496 EUR |
3.2831 EUR |
3.4496 EUR |
3.3877 EUR |
| 2024-11-07 |
3.2890 EUR |
34,642.7604 |
3.2754 EUR |
3.2754 EUR |
3.4510 EUR |
3.3893 EUR |
| 2024-11-06 |
3.1149 EUR |
200,117.3629 |
2.8499 EUR |
2.8499 EUR |
3.2381 EUR |
3.2381 EUR |
| 2024-11-05 |
2.8367 EUR |
15,587.6279 |
2.7807 EUR |
2.7681 EUR |
2.8950 EUR |
2.8328 EUR |
| 2024-11-04 |
2.7972 EUR |
21,504.5500 |
2.8486 EUR |
2.6937 EUR |
2.8822 EUR |
2.7595 EUR |
| 2024-11-03 |
2.8196 EUR |
90,122.4623 |
2.9221 EUR |
2.7090 EUR |
2.9232 EUR |
2.8494 EUR |
| 2024-11-02 |
2.9540 EUR |
7,279.7688 |
3.0028 EUR |
2.9079 EUR |
3.0123 EUR |
2.9327 EUR |
| 2024-11-01 |
3.0290 EUR |
12,895.3577 |
3.0271 EUR |
2.9600 EUR |
3.1282 EUR |
3.0119 EUR |
| 2024-10-31 |
3.1520 EUR |
16,507.0017 |
3.3195 EUR |
3.0210 EUR |
3.3195 EUR |
3.0442 EUR |
| 2024-10-30 |
3.3031 EUR |
13,867.9547 |
3.3365 EUR |
3.2433 EUR |
3.3490 EUR |
3.3323 EUR |
| 2024-10-29 |
3.3238 EUR |
98,138.7791 |
3.2437 EUR |
3.2379 EUR |
3.4136 EUR |
3.3531 EUR |
| 2024-10-28 |
3.1153 EUR |
12,315.3185 |
3.1494 EUR |
3.0412 EUR |
3.2527 EUR |
3.2171 EUR |
| 2024-10-27 |
3.1446 EUR |
15,103.6167 |
3.1998 EUR |
3.1087 EUR |
3.2018 EUR |
3.1597 EUR |
| 2024-10-26 |
3.0894 EUR |
26,474.9831 |
3.0243 EUR |
3.0108 EUR |
3.2370 EUR |
3.2076 EUR |
| 2024-10-25 |
3.3463 EUR |
14,271.0455 |
3.3759 EUR |
3.2608 EUR |
3.4589 EUR |
3.3316 EUR |
| 2024-10-24 |
3.4226 EUR |
7,112.1656 |
3.4326 EUR |
3.3451 EUR |
3.4801 EUR |
3.3931 EUR |
| 2024-10-23 |
3.3911 EUR |
11,102.9523 |
3.4962 EUR |
3.2950 EUR |
3.4962 EUR |
3.4084 EUR |
| 2024-10-22 |
3.5315 EUR |
24,948.1500 |
3.5200 EUR |
3.4727 EUR |
3.6081 EUR |
3.5300 EUR |
| 2024-10-21 |
3.6772 EUR |
23,498.1626 |
3.7362 EUR |
3.5192 EUR |
3.8050 EUR |
3.5692 EUR |
| 2024-10-20 |
3.6337 EUR |
22,055.2858 |
3.5258 EUR |
3.4854 EUR |
3.7378 EUR |
3.7378 EUR |
| 2024-10-19 |
3.5028 EUR |
11,291.3351 |
3.5825 EUR |
3.4707 EUR |
3.6151 EUR |
3.5131 EUR |
| 2024-10-18 |
3.5311 EUR |
20,877.1333 |
3.4900 EUR |
3.4700 EUR |
3.6142 EUR |
3.5684 EUR |
| 2024-10-17 |
3.5231 EUR |
17,076.0650 |
3.6611 EUR |
3.4350 EUR |
3.6611 EUR |
3.4981 EUR |
| 2024-10-16 |
3.6502 EUR |
14,244.2264 |
3.7359 EUR |
3.5580 EUR |
3.7736 EUR |
3.6514 EUR |
| 2024-10-15 |
3.7851 EUR |
35,946.9854 |
3.8721 EUR |
3.6387 EUR |
3.9286 EUR |
3.6866 EUR |
| 2024-10-14 |
3.7715 EUR |
37,836.6068 |
3.6328 EUR |
3.6005 EUR |
3.8950 EUR |
3.8443 EUR |
| 2024-10-13 |
3.6175 EUR |
46,249.0502 |
3.7600 EUR |
3.5231 EUR |
3.7797 EUR |
3.6175 EUR |
| 2024-10-12 |
3.7969 EUR |
33,111.1083 |
3.7481 EUR |
3.7263 EUR |
3.8701 EUR |
3.7862 EUR |
| 2024-10-11 |
3.6649 EUR |
31,600.8268 |
3.5312 EUR |
3.5157 EUR |
3.7644 EUR |
3.7536 EUR |
| 2024-10-10 |
3.4897 EUR |
27,815.2828 |
3.6104 EUR |
3.3806 EUR |
3.6657 EUR |
3.4656 EUR |
| 2024-10-09 |
3.6930 EUR |
22,819.4751 |
3.7275 EUR |
3.5280 EUR |
3.8185 EUR |
3.5845 EUR |
| 2024-10-08 |
3.8895 EUR |
26,387.0378 |
3.8852 EUR |
3.7610 EUR |
3.9777 EUR |
3.7986 EUR |
| 2024-10-07 |
3.9677 EUR |
58,621.3048 |
3.8728 EUR |
3.8285 EUR |
4.0591 EUR |
3.9024 EUR |
| 2024-10-06 |
3.7968 EUR |
18,002.1726 |
3.7169 EUR |
3.7086 EUR |
3.8712 EUR |
3.8072 EUR |
| 2024-10-05 |
3.8215 EUR |
27,545.5393 |
3.8444 EUR |
3.6744 EUR |
3.9128 EUR |
3.6744 EUR |
| 2024-10-04 |
3.7291 EUR |
53,184.6020 |
3.5621 EUR |
3.5535 EUR |
3.8560 EUR |
3.8247 EUR |
| 2024-10-03 |
3.6406 EUR |
32,732.7488 |
3.7567 EUR |
3.5076 EUR |
3.8260 EUR |
3.5989 EUR |
| 2024-10-02 |
3.9481 EUR |
44,157.7340 |
3.9714 EUR |
3.7057 EUR |
4.1282 EUR |
3.7855 EUR |