Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-07 |
0.2768 EUR |
239,079.8407 ZRX |
0.2759 EUR |
0.2676 EUR |
0.2865 EUR |
0.2852 EUR |
| 2022-09-06 |
0.2917 EUR |
205,364.5318 ZRX |
0.3007 EUR |
0.2753 EUR |
0.3070 EUR |
0.2778 EUR |
| 2022-09-05 |
0.2966 EUR |
132,835.2907 ZRX |
0.3020 EUR |
0.2931 EUR |
0.3045 EUR |
0.2987 EUR |
| 2022-09-04 |
0.2987 EUR |
69,490.7859 ZRX |
0.2939 EUR |
0.2926 EUR |
0.3012 EUR |
0.2993 EUR |
| 2022-09-03 |
0.2937 EUR |
41,190.3210 ZRX |
0.2952 EUR |
0.2916 EUR |
0.2956 EUR |
0.2939 EUR |
| 2022-09-02 |
0.2949 EUR |
207,630.6373 ZRX |
0.2945 EUR |
0.2900 EUR |
0.3015 EUR |
0.2926 EUR |
| 2022-09-01 |
0.2933 EUR |
175,545.8370 ZRX |
0.2980 EUR |
0.2876 EUR |
0.2980 EUR |
0.2973 EUR |
| 2022-08-31 |
0.3004 EUR |
210,619.2992 ZRX |
0.3012 EUR |
0.2945 EUR |
0.3052 EUR |
0.2957 EUR |
| 2022-08-30 |
0.3012 EUR |
208,934.3112 ZRX |
0.3044 EUR |
0.2909 EUR |
0.3064 EUR |
0.2989 EUR |
| 2022-08-29 |
0.3001 EUR |
187,300.2004 ZRX |
0.2916 EUR |
0.2910 EUR |
0.3049 EUR |
0.3049 EUR |
| 2022-08-28 |
0.2990 EUR |
64,741.4378 ZRX |
0.2973 EUR |
0.2966 EUR |
0.3030 EUR |
0.2972 EUR |
| 2022-08-27 |
0.2948 EUR |
100,794.6009 ZRX |
0.2889 EUR |
0.2870 EUR |
0.2992 EUR |
0.2957 EUR |
| 2022-08-26 |
0.3094 EUR |
281,844.1898 ZRX |
0.3213 EUR |
0.2880 EUR |
0.3233 EUR |
0.2880 EUR |
| 2022-08-25 |
0.3196 EUR |
45,981.7720 ZRX |
0.3111 EUR |
0.3111 EUR |
0.3305 EUR |
0.3232 EUR |
| 2022-08-24 |
0.3146 EUR |
98,672.5142 ZRX |
0.3114 EUR |
0.3040 EUR |
0.3195 EUR |
0.3124 EUR |
| 2022-08-23 |
0.3081 EUR |
404,592.0639 ZRX |
0.3059 EUR |
0.2963 EUR |
0.3150 EUR |
0.3097 EUR |
| 2022-08-22 |
0.2993 EUR |
71,215.9271 ZRX |
0.3097 EUR |
0.2928 EUR |
0.3097 EUR |
0.3024 EUR |
| 2022-08-21 |
0.3080 EUR |
92,350.6182 ZRX |
0.3005 EUR |
0.3005 EUR |
0.3122 EUR |
0.3073 EUR |
| 2022-08-20 |
0.3030 EUR |
96,470.3376 ZRX |
0.3025 EUR |
0.2930 EUR |
0.3092 EUR |
0.2986 EUR |
| 2022-08-19 |
0.3063 EUR |
242,001.4326 ZRX |
0.3316 EUR |
0.2970 EUR |
0.3316 EUR |
0.2970 EUR |
| 2022-08-18 |
0.3439 EUR |
36,689.4029 ZRX |
0.3473 EUR |
0.3299 EUR |
0.3510 EUR |
0.3299 EUR |
| 2022-08-17 |
0.3471 EUR |
182,661.8032 ZRX |
0.3552 EUR |
0.3370 EUR |
0.3671 EUR |
0.3406 EUR |
| 2022-08-16 |
0.3587 EUR |
170,521.9250 ZRX |
0.3658 EUR |
0.3514 EUR |
0.3658 EUR |
0.3530 EUR |
| 2022-08-15 |
0.3673 EUR |
82,109.6286 ZRX |
0.3658 EUR |
0.3596 EUR |
0.3762 EUR |
0.3630 EUR |
| 2022-08-14 |
0.3722 EUR |
226,118.6936 ZRX |
0.3761 EUR |
0.3600 EUR |
0.3836 EUR |
0.3656 EUR |
| 2022-08-13 |
0.3791 EUR |
162,087.6328 ZRX |
0.3772 EUR |
0.3754 EUR |
0.3826 EUR |
0.3768 EUR |
| 2022-08-12 |
0.3731 EUR |
104,696.7605 ZRX |
0.3703 EUR |
0.3632 EUR |
0.3800 EUR |
0.3759 EUR |
| 2022-08-11 |
0.3708 EUR |
356,857.3064 ZRX |
0.3579 EUR |
0.3573 EUR |
0.3990 EUR |
0.3644 EUR |
| 2022-08-10 |
0.3455 EUR |
364,132.7432 ZRX |
0.3374 EUR |
0.3311 EUR |
0.3577 EUR |
0.3542 EUR |
| 2022-08-09 |
0.3426 EUR |
61,192.8938 ZRX |
0.3527 EUR |
0.3300 EUR |
0.3583 EUR |
0.3378 EUR |
| 2022-08-08 |
0.3572 EUR |
90,345.3980 ZRX |
0.3517 EUR |
0.3517 EUR |
0.3632 EUR |
0.3530 EUR |
| 2022-08-07 |
0.3493 EUR |
61,179.6861 ZRX |
0.3481 EUR |
0.3394 EUR |
0.3548 EUR |
0.3481 EUR |
| 2022-08-06 |
0.3509 EUR |
29,256.0807 ZRX |
0.3523 EUR |
0.3463 EUR |
0.3550 EUR |
0.3463 EUR |
| 2022-08-05 |
0.3445 EUR |
42,573.7247 ZRX |
0.3345 EUR |
0.3345 EUR |
0.3512 EUR |
0.3512 EUR |
| 2022-08-04 |
0.3340 EUR |
185,770.3179 ZRX |
0.3340 EUR |
0.3276 EUR |
0.3439 EUR |
0.3293 EUR |
| 2022-08-03 |
0.3372 EUR |
217,529.4447 ZRX |
0.3368 EUR |
0.3288 EUR |
0.3447 EUR |
0.3311 EUR |
| 2022-08-02 |
0.3339 EUR |
370,407.9683 ZRX |
0.3551 EUR |
0.3230 EUR |
0.3551 EUR |
0.3356 EUR |
| 2022-08-01 |
0.3580 EUR |
615,514.4918 ZRX |
0.3805 EUR |
0.3454 EUR |
0.3805 EUR |
0.3540 EUR |
| 2022-07-31 |
0.3744 EUR |
880,859.2216 ZRX |
0.3389 EUR |
0.3348 EUR |
0.4103 EUR |
0.3792 EUR |
| 2022-07-30 |
0.3598 EUR |
827,404.1318 ZRX |
0.3285 EUR |
0.3285 EUR |
0.3800 EUR |
0.3440 EUR |