Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
0.2583 EUR |
205,694.4449 ZRX |
0.2591 EUR |
0.2550 EUR |
0.2688 EUR |
0.2550 EUR |
| 2022-10-26 |
0.2580 EUR |
91,020.7412 ZRX |
0.2544 EUR |
0.2543 EUR |
0.2609 EUR |
0.2561 EUR |
| 2022-10-25 |
0.2541 EUR |
198,778.0223 ZRX |
0.2475 EUR |
0.2469 EUR |
0.2580 EUR |
0.2534 EUR |
| 2022-10-24 |
0.2462 EUR |
64,812.3547 ZRX |
0.2478 EUR |
0.2422 EUR |
0.2492 EUR |
0.2466 EUR |
| 2022-10-23 |
0.2484 EUR |
73,954.8564 ZRX |
0.2458 EUR |
0.2409 EUR |
0.2511 EUR |
0.2500 EUR |
| 2022-10-22 |
0.2433 EUR |
24,806.2026 ZRX |
0.2439 EUR |
0.2420 EUR |
0.2466 EUR |
0.2458 EUR |
| 2022-10-21 |
0.2417 EUR |
57,523.2768 ZRX |
0.2475 EUR |
0.2350 EUR |
0.2483 EUR |
0.2430 EUR |
| 2022-10-20 |
0.2519 EUR |
160,512.6216 ZRX |
0.2494 EUR |
0.2454 EUR |
0.2540 EUR |
0.2477 EUR |
| 2022-10-19 |
0.2552 EUR |
18,629.6844 ZRX |
0.2576 EUR |
0.2489 EUR |
0.2576 EUR |
0.2489 EUR |
| 2022-10-18 |
0.2600 EUR |
39,911.0591 ZRX |
0.2614 EUR |
0.2529 EUR |
0.2615 EUR |
0.2556 EUR |
| 2022-10-17 |
0.2576 EUR |
201,516.3254 ZRX |
0.2579 EUR |
0.2556 EUR |
0.2610 EUR |
0.2581 EUR |
| 2022-10-16 |
0.2571 EUR |
232,459.7519 ZRX |
0.2531 EUR |
0.2531 EUR |
0.2603 EUR |
0.2585 EUR |
| 2022-10-15 |
0.2531 EUR |
80,269.2450 ZRX |
0.2521 EUR |
0.2490 EUR |
0.2548 EUR |
0.2523 EUR |
| 2022-10-14 |
0.2556 EUR |
55,235.9226 ZRX |
0.2541 EUR |
0.2498 EUR |
0.2600 EUR |
0.2500 EUR |
| 2022-10-13 |
0.2442 EUR |
212,866.7805 ZRX |
0.2603 EUR |
0.2365 EUR |
0.2603 EUR |
0.2533 EUR |
| 2022-10-12 |
0.2606 EUR |
13,673.1512 ZRX |
0.2606 EUR |
0.2596 EUR |
0.2626 EUR |
0.2606 EUR |
| 2022-10-11 |
0.2633 EUR |
98,607.2634 ZRX |
0.2658 EUR |
0.2576 EUR |
0.2658 EUR |
0.2577 EUR |
| 2022-10-10 |
0.2720 EUR |
76,436.5228 ZRX |
0.2805 EUR |
0.2675 EUR |
0.2818 EUR |
0.2675 EUR |
| 2022-10-09 |
0.2810 EUR |
79,662.0338 ZRX |
0.2819 EUR |
0.2774 EUR |
0.2834 EUR |
0.2804 EUR |
| 2022-10-08 |
0.2777 EUR |
48,808.0857 ZRX |
0.2738 EUR |
0.2738 EUR |
0.2842 EUR |
0.2755 EUR |
| 2022-10-07 |
0.2711 EUR |
50,519.6033 ZRX |
0.2712 EUR |
0.2674 EUR |
0.2731 EUR |
0.2726 EUR |
| 2022-10-06 |
0.2721 EUR |
23,863.8014 ZRX |
0.2719 EUR |
0.2705 EUR |
0.2739 EUR |
0.2729 EUR |
| 2022-10-05 |
0.2694 EUR |
51,810.8170 ZRX |
0.2713 EUR |
0.2672 EUR |
0.2721 EUR |
0.2718 EUR |
| 2022-10-04 |
0.2720 EUR |
59,503.0959 ZRX |
0.2695 EUR |
0.2687 EUR |
0.2736 EUR |
0.2725 EUR |
| 2022-10-03 |
0.2665 EUR |
41,719.6636 ZRX |
0.2625 EUR |
0.2615 EUR |
0.2704 EUR |
0.2704 EUR |
| 2022-10-02 |
0.2692 EUR |
85,214.2514 ZRX |
0.2738 EUR |
0.2642 EUR |
0.2738 EUR |
0.2646 EUR |
| 2022-10-01 |
0.2742 EUR |
40,114.4040 ZRX |
0.2721 EUR |
0.2721 EUR |
0.2757 EUR |
0.2729 EUR |
| 2022-09-30 |
0.2733 EUR |
63,439.8135 ZRX |
0.2749 EUR |
0.2712 EUR |
0.2766 EUR |
0.2726 EUR |
| 2022-09-29 |
0.2751 EUR |
55,572.4994 ZRX |
0.2750 EUR |
0.2693 EUR |
0.2777 EUR |
0.2749 EUR |
| 2022-09-28 |
0.2739 EUR |
128,142.2565 ZRX |
0.2798 EUR |
0.2700 EUR |
0.2821 EUR |
0.2760 EUR |
| 2022-09-27 |
0.2850 EUR |
219,378.4648 ZRX |
0.2791 EUR |
0.2745 EUR |
0.2910 EUR |
0.2788 EUR |
| 2022-09-26 |
0.2760 EUR |
139,289.6664 ZRX |
0.2769 EUR |
0.2693 EUR |
0.2786 EUR |
0.2770 EUR |
| 2022-09-25 |
0.2805 EUR |
74,772.0583 ZRX |
0.2819 EUR |
0.2737 EUR |
0.2838 EUR |
0.2771 EUR |
| 2022-09-24 |
0.2853 EUR |
144,159.8231 ZRX |
0.2894 EUR |
0.2798 EUR |
0.2901 EUR |
0.2807 EUR |
| 2022-09-23 |
0.2827 EUR |
61,699.4613 ZRX |
0.2811 EUR |
0.2725 EUR |
0.2888 EUR |
0.2878 EUR |
| 2022-09-22 |
0.2769 EUR |
269,177.0714 ZRX |
0.2637 EUR |
0.2635 EUR |
0.2822 EUR |
0.2822 EUR |
| 2022-09-21 |
0.2709 EUR |
135,383.7011 ZRX |
0.2699 EUR |
0.2590 EUR |
0.2833 EUR |
0.2590 EUR |
| 2022-09-20 |
0.2697 EUR |
199,074.3623 ZRX |
0.2707 EUR |
0.2654 EUR |
0.2740 EUR |
0.2693 EUR |
| 2022-09-19 |
0.2664 EUR |
98,417.6741 ZRX |
0.2673 EUR |
0.2590 EUR |
0.2727 EUR |
0.2705 EUR |
| 2022-09-18 |
0.2815 EUR |
67,626.5211 ZRX |
0.2891 EUR |
0.2643 EUR |
0.2900 EUR |
0.2688 EUR |
| 2022-09-17 |
0.2874 EUR |
31,399.9994 ZRX |
0.2823 EUR |
0.2823 EUR |
0.2920 EUR |
0.2908 EUR |
| 2022-09-16 |
0.2819 EUR |
56,196.1685 ZRX |
0.2814 EUR |
0.2783 EUR |
0.2861 EUR |
0.2833 EUR |
| 2022-09-15 |
0.2880 EUR |
116,881.2950 ZRX |
0.2942 EUR |
0.2790 EUR |
0.2945 EUR |
0.2809 EUR |
| 2022-09-14 |
0.2909 EUR |
238,945.5749 ZRX |
0.2895 EUR |
0.2853 EUR |
0.2953 EUR |
0.2937 EUR |
| 2022-09-13 |
0.3107 EUR |
536,312.5132 ZRX |
0.3157 EUR |
0.2896 EUR |
0.3257 EUR |
0.2928 EUR |
| 2022-09-12 |
0.3181 EUR |
264,336.7050 ZRX |
0.3104 EUR |
0.3094 EUR |
0.3271 EUR |
0.3156 EUR |
| 2022-09-11 |
0.3118 EUR |
143,552.0399 ZRX |
0.3083 EUR |
0.3012 EUR |
0.3180 EUR |
0.3074 EUR |
| 2022-09-10 |
0.3090 EUR |
504,247.0290 ZRX |
0.3114 EUR |
0.3054 EUR |
0.3160 EUR |
0.3089 EUR |
| 2022-09-09 |
0.3084 EUR |
340,894.7767 ZRX |
0.3040 EUR |
0.2981 EUR |
0.3140 EUR |
0.3122 EUR |
| 2022-09-08 |
0.2923 EUR |
200,092.8293 ZRX |
0.2853 EUR |
0.2811 EUR |
0.2999 EUR |
0.2999 EUR |