Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.3696 EUR |
112,521.8445 ZRX |
0.3704 EUR |
0.3634 EUR |
0.3754 EUR |
0.3703 EUR |
| 2022-06-08 |
0.3767 EUR |
160,886.8680 ZRX |
0.3850 EUR |
0.3705 EUR |
0.3862 EUR |
0.3721 EUR |
| 2022-06-07 |
0.3751 EUR |
216,354.9270 ZRX |
0.3800 EUR |
0.3695 EUR |
0.3885 EUR |
0.3816 EUR |
| 2022-06-06 |
0.3980 EUR |
191,750.5483 ZRX |
0.3841 EUR |
0.3839 EUR |
0.4068 EUR |
0.3955 EUR |
| 2022-06-05 |
0.3734 EUR |
299,316.1999 ZRX |
0.3634 EUR |
0.3586 EUR |
0.3844 EUR |
0.3819 EUR |
| 2022-06-04 |
0.3634 EUR |
25,140.0212 ZRX |
0.3674 EUR |
0.3554 EUR |
0.3698 EUR |
0.3698 EUR |
| 2022-06-03 |
0.3698 EUR |
92,510.7145 ZRX |
0.3823 EUR |
0.3582 EUR |
0.3829 EUR |
0.3699 EUR |
| 2022-06-02 |
0.3696 EUR |
250,597.0770 ZRX |
0.3762 EUR |
0.3587 EUR |
0.3809 EUR |
0.3808 EUR |
| 2022-06-01 |
0.3925 EUR |
531,184.4767 ZRX |
0.3969 EUR |
0.3668 EUR |
0.4200 EUR |
0.3727 EUR |
| 2022-05-31 |
0.3913 EUR |
313,391.0295 ZRX |
0.3953 EUR |
0.3802 EUR |
0.4028 EUR |
0.3909 EUR |
| 2022-05-30 |
0.3799 EUR |
227,500.0848 ZRX |
0.3635 EUR |
0.3594 EUR |
0.3979 EUR |
0.3963 EUR |
| 2022-05-29 |
0.3571 EUR |
307,202.3946 ZRX |
0.3576 EUR |
0.3484 EUR |
0.3630 EUR |
0.3621 EUR |
| 2022-05-28 |
0.3491 EUR |
83,097.1162 ZRX |
0.3426 EUR |
0.3401 EUR |
0.3574 EUR |
0.3547 EUR |
| 2022-05-27 |
0.3445 EUR |
222,847.2076 ZRX |
0.3542 EUR |
0.3364 EUR |
0.3578 EUR |
0.3443 EUR |
| 2022-05-26 |
0.3625 EUR |
230,586.4140 ZRX |
0.3925 EUR |
0.3451 EUR |
0.3972 EUR |
0.3622 EUR |
| 2022-05-25 |
0.3928 EUR |
147,674.0869 ZRX |
0.3985 EUR |
0.3794 EUR |
0.4062 EUR |
0.3915 EUR |
| 2022-05-24 |
0.3879 EUR |
461,242.0841 ZRX |
0.3971 EUR |
0.3678 EUR |
0.4087 EUR |
0.4002 EUR |
| 2022-05-23 |
0.4309 EUR |
837,848.9516 ZRX |
0.4238 EUR |
0.3860 EUR |
0.4840 EUR |
0.3950 EUR |
| 2022-05-22 |
0.4206 EUR |
434,111.5740 ZRX |
0.4113 EUR |
0.4050 EUR |
0.4452 EUR |
0.4273 EUR |
| 2022-05-21 |
0.4089 EUR |
276,054.4141 ZRX |
0.4251 EUR |
0.3972 EUR |
0.4259 EUR |
0.4121 EUR |
| 2022-05-20 |
0.4283 EUR |
1,770,625.0023 ZRX |
0.3703 EUR |
0.3703 EUR |
0.4580 EUR |
0.4232 EUR |
| 2022-05-19 |
0.3562 EUR |
315,973.8770 ZRX |
0.3571 EUR |
0.3384 EUR |
0.3764 EUR |
0.3652 EUR |
| 2022-05-18 |
0.3699 EUR |
358,933.6908 ZRX |
0.4031 EUR |
0.3531 EUR |
0.4031 EUR |
0.3535 EUR |
| 2022-05-17 |
0.3952 EUR |
135,691.1455 ZRX |
0.3814 EUR |
0.3746 EUR |
0.4086 EUR |
0.3993 EUR |
| 2022-05-16 |
0.3915 EUR |
363,623.0839 ZRX |
0.4237 EUR |
0.3727 EUR |
0.4281 EUR |
0.3838 EUR |
| 2022-05-15 |
0.4064 EUR |
546,264.2093 ZRX |
0.4124 EUR |
0.3925 EUR |
0.4239 EUR |
0.4212 EUR |
| 2022-05-14 |
0.3781 EUR |
464,286.0469 ZRX |
0.3582 EUR |
0.3415 EUR |
0.4003 EUR |
0.3917 EUR |
| 2022-05-13 |
0.3710 EUR |
549,531.6613 ZRX |
0.3191 EUR |
0.3174 EUR |
0.3964 EUR |
0.3548 EUR |
| 2022-05-12 |
0.3228 EUR |
1,348,481.6700 ZRX |
0.3668 EUR |
0.2698 EUR |
0.3848 EUR |
0.3140 EUR |
| 2022-05-11 |
0.3897 EUR |
1,922,884.4580 ZRX |
0.4808 EUR |
0.3359 EUR |
0.4921 EUR |
0.3617 EUR |
| 2022-05-10 |
0.4993 EUR |
382,809.6712 ZRX |
0.4772 EUR |
0.4550 EUR |
0.5394 EUR |
0.4616 EUR |
| 2022-05-09 |
0.5170 EUR |
1,219,719.4979 ZRX |
0.5955 EUR |
0.4718 EUR |
0.6065 EUR |
0.4997 EUR |
| 2022-05-08 |
0.6018 EUR |
398,081.2708 ZRX |
0.6296 EUR |
0.5817 EUR |
0.6296 EUR |
0.5963 EUR |
| 2022-05-07 |
0.6503 EUR |
146,653.1379 ZRX |
0.6730 EUR |
0.6195 EUR |
0.6786 EUR |
0.6280 EUR |
| 2022-05-06 |
0.6657 EUR |
372,984.4047 ZRX |
0.6812 EUR |
0.6396 EUR |
0.6948 EUR |
0.6686 EUR |
| 2022-05-05 |
0.6988 EUR |
508,646.9268 ZRX |
0.7574 EUR |
0.6521 EUR |
0.7788 EUR |
0.6722 EUR |
| 2022-05-04 |
0.7213 EUR |
1,269,609.5893 ZRX |
0.6625 EUR |
0.6625 EUR |
0.7482 EUR |
0.7445 EUR |
| 2022-05-03 |
0.6771 EUR |
436,951.4772 ZRX |
0.6816 EUR |
0.6417 EUR |
0.7099 EUR |
0.6630 EUR |
| 2022-05-02 |
0.6931 EUR |
648,048.9980 ZRX |
0.6794 EUR |
0.6556 EUR |
0.7383 EUR |
0.6811 EUR |
| 2022-05-01 |
0.6800 EUR |
513,096.0607 ZRX |
0.7157 EUR |
0.6500 EUR |
0.7194 EUR |
0.6805 EUR |
| 2022-04-30 |
0.7681 EUR |
1,271,490.3026 ZRX |
0.7058 EUR |
0.7053 EUR |
0.7920 EUR |
0.7724 EUR |
| 2022-04-29 |
0.7438 EUR |
550,078.0895 ZRX |
0.7777 EUR |
0.7008 EUR |
0.7817 EUR |
0.7039 EUR |
| 2022-04-28 |
0.8361 EUR |
869,041.8726 ZRX |
0.8275 EUR |
0.7658 EUR |
0.8888 EUR |
0.7749 EUR |
| 2022-04-27 |
0.8139 EUR |
2,106,772.9384 ZRX |
0.7813 EUR |
0.7587 EUR |
0.8634 EUR |
0.8302 EUR |
| 2022-04-26 |
0.7864 EUR |
2,786,140.8122 ZRX |
0.7258 EUR |
0.7000 EUR |
0.8431 EUR |
0.7887 EUR |
| 2022-04-25 |
0.7124 EUR |
616,906.2456 ZRX |
0.7511 EUR |
0.6835 EUR |
0.7511 EUR |
0.7221 EUR |
| 2022-04-24 |
0.7621 EUR |
163,322.0431 ZRX |
0.7784 EUR |
0.7414 EUR |
0.7970 EUR |
0.7542 EUR |
| 2022-04-23 |
0.8128 EUR |
188,384.0298 ZRX |
0.7981 EUR |
0.7800 EUR |
0.8483 EUR |
0.7800 EUR |
| 2022-04-22 |
0.8312 EUR |
463,931.2352 ZRX |
0.8718 EUR |
0.7835 EUR |
0.8940 EUR |
0.7887 EUR |
| 2022-04-21 |
0.9712 EUR |
4,417,701.7523 ZRX |
1.0126 EUR |
0.8339 EUR |
1.0899 EUR |
0.8612 EUR |