Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4303 EUR |
5,963.0087 ZRX |
0.4100 EUR |
0.3948 EUR |
0.4100 EUR |
0.3987 EUR |
| 2025-01-26 |
0.4390 EUR |
245,641.4831 ZRX |
0.4165 EUR |
0.4165 EUR |
0.4450 EUR |
0.4308 EUR |
| 2025-01-25 |
0.4117 EUR |
22,736.7679 ZRX |
0.4100 EUR |
0.4050 EUR |
0.4200 EUR |
0.4186 EUR |
| 2025-01-24 |
0.4281 EUR |
27,184.5699 ZRX |
0.4256 EUR |
0.4100 EUR |
0.4335 EUR |
0.4119 EUR |
| 2025-01-23 |
0.4165 EUR |
256,114.4093 ZRX |
0.4233 EUR |
0.4057 EUR |
0.4300 EUR |
0.4147 EUR |
| 2025-01-22 |
0.4363 EUR |
220,976.6645 ZRX |
0.4572 EUR |
0.4234 EUR |
0.4572 EUR |
0.4251 EUR |
| 2025-01-21 |
0.4514 EUR |
151,460.5582 ZRX |
0.4453 EUR |
0.4281 EUR |
0.4676 EUR |
0.4599 EUR |
| 2025-01-20 |
0.4498 EUR |
338,623.8385 ZRX |
0.4368 EUR |
0.4239 EUR |
0.4860 EUR |
0.4538 EUR |
| 2025-01-19 |
0.4670 EUR |
1,038,705.2229 ZRX |
0.4871 EUR |
0.4340 EUR |
0.4950 EUR |
0.4404 EUR |
| 2025-01-18 |
0.5037 EUR |
387,571.3124 ZRX |
0.5311 EUR |
0.4798 EUR |
0.5350 EUR |
0.4838 EUR |
| 2025-01-17 |
0.5146 EUR |
238,515.8031 ZRX |
0.4921 EUR |
0.4921 EUR |
0.5297 EUR |
0.5278 EUR |
| 2025-01-16 |
0.4988 EUR |
213,801.9694 ZRX |
0.5052 EUR |
0.4833 EUR |
0.5052 EUR |
0.4999 EUR |
| 2025-01-15 |
0.4751 EUR |
187,045.9223 ZRX |
0.4724 EUR |
0.4612 EUR |
0.5014 EUR |
0.5014 EUR |
| 2025-01-14 |
0.4711 EUR |
191,838.6741 ZRX |
0.4560 EUR |
0.4553 EUR |
0.4773 EUR |
0.4739 EUR |
| 2025-01-13 |
0.4531 EUR |
174,161.2089 ZRX |
0.4737 EUR |
0.4260 EUR |
0.4900 EUR |
0.4499 EUR |
| 2025-01-12 |
0.4868 EUR |
265,352.8575 ZRX |
0.4847 EUR |
0.4764 EUR |
0.5000 EUR |
0.4769 EUR |
| 2025-01-11 |
0.4942 EUR |
100,989.7443 ZRX |
0.4939 EUR |
0.4800 EUR |
0.5100 EUR |
0.4900 EUR |
| 2025-01-10 |
0.4831 EUR |
170,093.2672 ZRX |
0.4892 EUR |
0.4684 EUR |
0.5017 EUR |
0.5000 EUR |
| 2025-01-09 |
0.4876 EUR |
330,206.1735 ZRX |
0.4830 EUR |
0.4629 EUR |
0.5005 EUR |
0.4676 EUR |
| 2025-01-08 |
0.4672 EUR |
475,170.0781 ZRX |
0.4692 EUR |
0.4426 EUR |
0.4900 EUR |
0.4831 EUR |
| 2025-01-07 |
0.4896 EUR |
298,203.9293 ZRX |
0.5207 EUR |
0.4675 EUR |
0.5275 EUR |
0.4732 EUR |
| 2025-01-06 |
0.5242 EUR |
90,128.1873 ZRX |
0.5196 EUR |
0.5100 EUR |
0.5358 EUR |
0.5269 EUR |
| 2025-01-05 |
0.5175 EUR |
80,352.5891 ZRX |
0.5185 EUR |
0.5086 EUR |
0.5255 EUR |
0.5173 EUR |
| 2025-01-04 |
0.5233 EUR |
203,709.0524 ZRX |
0.5068 EUR |
0.5000 EUR |
0.5421 EUR |
0.5205 EUR |
| 2025-01-03 |
0.4931 EUR |
103,243.0572 ZRX |
0.4796 EUR |
0.4676 EUR |
0.5147 EUR |
0.5087 EUR |
| 2025-01-02 |
0.4774 EUR |
265,899.2889 ZRX |
0.4586 EUR |
0.4586 EUR |
0.4871 EUR |
0.4769 EUR |
| 2025-01-01 |
0.4361 EUR |
415,546.2000 ZRX |
0.4424 EUR |
0.4260 EUR |
0.4592 EUR |
0.4592 EUR |
| 2024-12-31 |
0.4485 EUR |
172,512.4121 ZRX |
0.4445 EUR |
0.4297 EUR |
0.4559 EUR |
0.4417 EUR |
| 2024-12-30 |
0.4422 EUR |
37,866.6058 ZRX |
0.4448 EUR |
0.4287 EUR |
0.4650 EUR |
0.4417 EUR |
| 2024-12-29 |
0.4584 EUR |
406,895.6684 ZRX |
0.4706 EUR |
0.4476 EUR |
0.4721 EUR |
0.4481 EUR |
| 2024-12-28 |
0.4701 EUR |
388,247.3477 ZRX |
0.4559 EUR |
0.4543 EUR |
0.4794 EUR |
0.4725 EUR |
| 2024-12-27 |
0.4635 EUR |
233,865.2370 ZRX |
0.4434 EUR |
0.4386 EUR |
0.4708 EUR |
0.4563 EUR |
| 2024-12-26 |
0.4528 EUR |
233,250.2736 ZRX |
0.4860 EUR |
0.4400 EUR |
0.4917 EUR |
0.4420 EUR |
| 2024-12-25 |
0.5050 EUR |
689,158.2898 ZRX |
0.4930 EUR |
0.4842 EUR |
0.5246 EUR |
0.4907 EUR |
| 2024-12-24 |
0.4816 EUR |
492,145.5492 ZRX |
0.4597 EUR |
0.4492 EUR |
0.5000 EUR |
0.4927 EUR |
| 2024-12-23 |
0.4408 EUR |
93,505.1689 ZRX |
0.4361 EUR |
0.4283 EUR |
0.4494 EUR |
0.4430 EUR |
| 2024-12-22 |
0.4388 EUR |
198,962.7964 ZRX |
0.4326 EUR |
0.4212 EUR |
0.4552 EUR |
0.4414 EUR |
| 2024-12-21 |
0.4548 EUR |
473,096.6952 ZRX |
0.4564 EUR |
0.4290 EUR |
0.4900 EUR |
0.4370 EUR |
| 2024-12-20 |
0.4307 EUR |
910,632.3621 ZRX |
0.4418 EUR |
0.3887 EUR |
0.4610 EUR |
0.4557 EUR |
| 2024-12-19 |
0.4632 EUR |
607,841.4665 ZRX |
0.4802 EUR |
0.4250 EUR |
0.4900 EUR |
0.4482 EUR |
| 2024-12-18 |
0.5077 EUR |
451,337.6782 ZRX |
0.5346 EUR |
0.4720 EUR |
0.5346 EUR |
0.4862 EUR |
| 2024-12-17 |
0.5553 EUR |
299,923.9118 ZRX |
0.5664 EUR |
0.5360 EUR |
0.5717 EUR |
0.5454 EUR |
| 2024-12-16 |
0.5738 EUR |
425,196.4700 ZRX |
0.5942 EUR |
0.5577 EUR |
0.6000 EUR |
0.5709 EUR |
| 2024-12-15 |
0.5787 EUR |
178,043.7060 ZRX |
0.5700 EUR |
0.5597 EUR |
0.5960 EUR |
0.5887 EUR |
| 2024-12-14 |
0.6181 EUR |
459,794.6255 ZRX |
0.6162 EUR |
0.5677 EUR |
0.6279 EUR |
0.5750 EUR |
| 2024-12-13 |
0.6176 EUR |
345,942.6534 ZRX |
0.6080 EUR |
0.5896 EUR |
0.6466 EUR |
0.6146 EUR |
| 2024-12-12 |
0.6202 EUR |
371,066.5255 ZRX |
0.6066 EUR |
0.5893 EUR |
0.6431 EUR |
0.6066 EUR |
| 2024-12-11 |
0.5549 EUR |
449,735.5627 ZRX |
0.5339 EUR |
0.5062 EUR |
0.6011 EUR |
0.5945 EUR |
| 2024-12-10 |
0.5302 EUR |
1,283,261.4338 ZRX |
0.5763 EUR |
0.4848 EUR |
0.5838 EUR |
0.5372 EUR |
| 2024-12-09 |
0.6778 EUR |
443,067.4854 ZRX |
0.7190 EUR |
0.6400 EUR |
0.7206 EUR |
0.6489 EUR |