Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.4735 EUR |
469,386.1682 ZRX |
0.4468 EUR |
0.4447 EUR |
0.5000 EUR |
0.4917 EUR |
| 2024-11-23 |
0.4405 EUR |
858,872.9576 ZRX |
0.4315 EUR |
0.4247 EUR |
0.4608 EUR |
0.4391 EUR |
| 2024-11-22 |
0.4223 EUR |
484,520.6665 ZRX |
0.4076 EUR |
0.4022 EUR |
0.4320 EUR |
0.4314 EUR |
| 2024-11-21 |
0.4004 EUR |
761,674.6909 ZRX |
0.3888 EUR |
0.3812 EUR |
0.4138 EUR |
0.4105 EUR |
| 2024-11-20 |
0.4009 EUR |
593,721.5269 ZRX |
0.4012 EUR |
0.3852 EUR |
0.4146 EUR |
0.3946 EUR |
| 2024-11-19 |
0.4182 EUR |
977,405.8396 ZRX |
0.4451 EUR |
0.3967 EUR |
0.4471 EUR |
0.3985 EUR |
| 2024-11-18 |
0.4494 EUR |
5,529,400.7354 ZRX |
0.3475 EUR |
0.3473 EUR |
0.5128 EUR |
0.4290 EUR |
| 2024-11-17 |
0.3673 EUR |
470,048.2195 ZRX |
0.3766 EUR |
0.3430 EUR |
0.3792 EUR |
0.3430 EUR |
| 2024-11-16 |
0.3673 EUR |
1,116,469.9462 ZRX |
0.3406 EUR |
0.3394 EUR |
0.3879 EUR |
0.3768 EUR |
| 2024-11-15 |
0.3294 EUR |
223,600.2681 ZRX |
0.3274 EUR |
0.3166 EUR |
0.3414 EUR |
0.3401 EUR |
| 2024-11-14 |
0.3376 EUR |
125,211.6580 ZRX |
0.3404 EUR |
0.3227 EUR |
0.3493 EUR |
0.3332 EUR |
| 2024-11-13 |
0.3462 EUR |
624,588.1296 ZRX |
0.3600 EUR |
0.3265 EUR |
0.3716 EUR |
0.3358 EUR |
| 2024-11-12 |
0.3450 EUR |
1,381,035.4821 ZRX |
0.3584 EUR |
0.3200 EUR |
0.3743 EUR |
0.3507 EUR |
| 2024-11-11 |
0.3475 EUR |
551,395.6015 ZRX |
0.3365 EUR |
0.3317 EUR |
0.3591 EUR |
0.3586 EUR |
| 2024-11-10 |
0.3317 EUR |
256,949.3715 ZRX |
0.3191 EUR |
0.3179 EUR |
0.3440 EUR |
0.3423 EUR |
| 2024-11-09 |
0.3119 EUR |
197,580.3138 ZRX |
0.3125 EUR |
0.3054 EUR |
0.3200 EUR |
0.3200 EUR |
| 2024-11-08 |
0.3068 EUR |
54,525.9259 ZRX |
0.3079 EUR |
0.2991 EUR |
0.3111 EUR |
0.3067 EUR |
| 2024-11-07 |
0.3018 EUR |
130,459.9288 ZRX |
0.3042 EUR |
0.2934 EUR |
0.3100 EUR |
0.3052 EUR |
| 2024-11-06 |
0.2927 EUR |
315,181.4582 ZRX |
0.2714 EUR |
0.2714 EUR |
0.2983 EUR |
0.2982 EUR |
| 2024-11-05 |
0.2683 EUR |
272,911.7275 ZRX |
0.2598 EUR |
0.2579 EUR |
0.2710 EUR |
0.2697 EUR |
| 2024-11-04 |
0.2593 EUR |
45,956.6094 ZRX |
0.2675 EUR |
0.2522 EUR |
0.2681 EUR |
0.2549 EUR |
| 2024-11-03 |
0.2697 EUR |
478,981.7481 ZRX |
0.2793 EUR |
0.2598 EUR |
0.2801 EUR |
0.2683 EUR |
| 2024-11-02 |
0.2846 EUR |
16,515.6285 ZRX |
0.2883 EUR |
0.2776 EUR |
0.2900 EUR |
0.2798 EUR |
| 2024-11-01 |
0.2912 EUR |
39,283.5659 ZRX |
0.2920 EUR |
0.2821 EUR |
0.2971 EUR |
0.2873 EUR |
| 2024-10-31 |
0.3035 EUR |
79,838.3042 ZRX |
0.3134 EUR |
0.2900 EUR |
0.3134 EUR |
0.2900 EUR |
| 2024-10-30 |
0.3103 EUR |
142,802.5394 ZRX |
0.3073 EUR |
0.3020 EUR |
0.3172 EUR |
0.3163 EUR |
| 2024-10-29 |
0.3063 EUR |
93,182.5466 ZRX |
0.2980 EUR |
0.2980 EUR |
0.3144 EUR |
0.3098 EUR |
| 2024-10-28 |
0.2927 EUR |
86,647.4867 ZRX |
0.2981 EUR |
0.2834 EUR |
0.2981 EUR |
0.2961 EUR |
| 2024-10-27 |
0.3004 EUR |
31,293.1240 ZRX |
0.2915 EUR |
0.2915 EUR |
0.3055 EUR |
0.2993 EUR |
| 2024-10-26 |
0.2942 EUR |
289,500.3016 ZRX |
0.2944 EUR |
0.2884 EUR |
0.2994 EUR |
0.2947 EUR |
| 2024-10-25 |
0.3248 EUR |
441,887.6242 ZRX |
0.3164 EUR |
0.3097 EUR |
0.3355 EUR |
0.3159 EUR |
| 2024-10-24 |
0.3178 EUR |
32,566.1319 ZRX |
0.3200 EUR |
0.3067 EUR |
0.3279 EUR |
0.3179 EUR |
| 2024-10-23 |
0.3124 EUR |
60,397.7049 ZRX |
0.3200 EUR |
0.3074 EUR |
0.3219 EUR |
0.3130 EUR |
| 2024-10-22 |
0.3210 EUR |
223,785.8934 ZRX |
0.3227 EUR |
0.3153 EUR |
0.3276 EUR |
0.3236 EUR |
| 2024-10-21 |
0.3421 EUR |
1,354,406.1334 ZRX |
0.3257 EUR |
0.3224 EUR |
0.3590 EUR |
0.3327 EUR |
| 2024-10-20 |
0.3176 EUR |
96,856.8031 ZRX |
0.3051 EUR |
0.3040 EUR |
0.3252 EUR |
0.3205 EUR |
| 2024-10-19 |
0.3108 EUR |
117,045.0154 ZRX |
0.3113 EUR |
0.3060 EUR |
0.3142 EUR |
0.3077 EUR |
| 2024-10-18 |
0.3049 EUR |
53,234.2836 ZRX |
0.2941 EUR |
0.2941 EUR |
0.3100 EUR |
0.3061 EUR |
| 2024-10-17 |
0.2942 EUR |
25,406.9840 ZRX |
0.3031 EUR |
0.2900 EUR |
0.3031 EUR |
0.2944 EUR |
| 2024-10-16 |
0.3037 EUR |
22,355.8574 ZRX |
0.3060 EUR |
0.3009 EUR |
0.3077 EUR |
0.3031 EUR |
| 2024-10-15 |
0.3066 EUR |
209,183.0044 ZRX |
0.3071 EUR |
0.2950 EUR |
0.3116 EUR |
0.3046 EUR |
| 2024-10-14 |
0.3035 EUR |
174,386.1396 ZRX |
0.2966 EUR |
0.2966 EUR |
0.3080 EUR |
0.3078 EUR |
| 2024-10-13 |
0.2948 EUR |
12,034.2334 ZRX |
0.2964 EUR |
0.2894 EUR |
0.2993 EUR |
0.2913 EUR |
| 2024-10-12 |
0.2949 EUR |
53,757.8679 ZRX |
0.2902 EUR |
0.2902 EUR |
0.2984 EUR |
0.2951 EUR |
| 2024-10-11 |
0.2832 EUR |
75,912.2628 ZRX |
0.2783 EUR |
0.2773 EUR |
0.2901 EUR |
0.2901 EUR |
| 2024-10-10 |
0.2787 EUR |
262,327.7267 ZRX |
0.2802 EUR |
0.2684 EUR |
0.2833 EUR |
0.2734 EUR |
| 2024-10-09 |
0.2842 EUR |
60,019.7482 ZRX |
0.2848 EUR |
0.2740 EUR |
0.2905 EUR |
0.2764 EUR |
| 2024-10-08 |
0.2863 EUR |
138,601.7820 ZRX |
0.2871 EUR |
0.2808 EUR |
0.2914 EUR |
0.2837 EUR |
| 2024-10-07 |
0.2953 EUR |
292,179.7252 ZRX |
0.2945 EUR |
0.2901 EUR |
0.2989 EUR |
0.2919 EUR |
| 2024-10-06 |
0.2909 EUR |
44,600.0297 ZRX |
0.2830 EUR |
0.2825 EUR |
0.2933 EUR |
0.2931 EUR |