Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-21 |
0.3101 EUR |
321,409.3254 ZRX |
0.3121 EUR |
0.2947 EUR |
0.3160 EUR |
0.3118 EUR |
| 2022-07-20 |
0.3168 EUR |
981,753.7227 ZRX |
0.3242 EUR |
0.3008 EUR |
0.3370 EUR |
0.3107 EUR |
| 2022-07-19 |
0.3203 EUR |
765,190.5889 ZRX |
0.3192 EUR |
0.3035 EUR |
0.3354 EUR |
0.3247 EUR |
| 2022-07-18 |
0.3087 EUR |
305,787.8547 ZRX |
0.2940 EUR |
0.2940 EUR |
0.3177 EUR |
0.3147 EUR |
| 2022-07-17 |
0.3013 EUR |
182,433.9005 ZRX |
0.3045 EUR |
0.2944 EUR |
0.3075 EUR |
0.2982 EUR |
| 2022-07-16 |
0.2987 EUR |
117,651.7890 ZRX |
0.2922 EUR |
0.2898 EUR |
0.3062 EUR |
0.3033 EUR |
| 2022-07-15 |
0.2912 EUR |
298,334.5074 ZRX |
0.2867 EUR |
0.2844 EUR |
0.2989 EUR |
0.2897 EUR |
| 2022-07-14 |
0.2767 EUR |
461,175.4048 ZRX |
0.2825 EUR |
0.2718 EUR |
0.2923 EUR |
0.2871 EUR |
| 2022-07-13 |
0.2740 EUR |
334,235.8119 ZRX |
0.2700 EUR |
0.2572 EUR |
0.2822 EUR |
0.2794 EUR |
| 2022-07-12 |
0.2813 EUR |
144,358.2394 ZRX |
0.2810 EUR |
0.2765 EUR |
0.2880 EUR |
0.2769 EUR |
| 2022-07-11 |
0.2927 EUR |
492,318.6433 ZRX |
0.3048 EUR |
0.2790 EUR |
0.3048 EUR |
0.2809 EUR |
| 2022-07-10 |
0.3140 EUR |
270,575.8166 ZRX |
0.3271 EUR |
0.3034 EUR |
0.3356 EUR |
0.3086 EUR |
| 2022-07-09 |
0.3195 EUR |
329,110.0884 ZRX |
0.3125 EUR |
0.3122 EUR |
0.3275 EUR |
0.3229 EUR |
| 2022-07-08 |
0.3247 EUR |
707,515.9945 ZRX |
0.3092 EUR |
0.3079 EUR |
0.3430 EUR |
0.3169 EUR |
| 2022-07-07 |
0.3078 EUR |
163,989.8366 ZRX |
0.3009 EUR |
0.2963 EUR |
0.3133 EUR |
0.3074 EUR |
| 2022-07-06 |
0.2967 EUR |
141,023.5416 ZRX |
0.2919 EUR |
0.2900 EUR |
0.3037 EUR |
0.3023 EUR |
| 2022-07-05 |
0.2924 EUR |
259,091.8750 ZRX |
0.2871 EUR |
0.2823 EUR |
0.3012 EUR |
0.2963 EUR |
| 2022-07-04 |
0.2826 EUR |
209,641.8146 ZRX |
0.2833 EUR |
0.2731 EUR |
0.2887 EUR |
0.2850 EUR |
| 2022-07-03 |
0.2833 EUR |
153,160.3387 ZRX |
0.2874 EUR |
0.2780 EUR |
0.2895 EUR |
0.2826 EUR |
| 2022-07-02 |
0.2875 EUR |
105,694.6357 ZRX |
0.2939 EUR |
0.2822 EUR |
0.2939 EUR |
0.2885 EUR |
| 2022-07-01 |
0.2962 EUR |
506,368.8610 ZRX |
0.3110 EUR |
0.2862 EUR |
0.3153 EUR |
0.2937 EUR |
| 2022-06-30 |
0.3196 EUR |
378,342.2012 ZRX |
0.3317 EUR |
0.2982 EUR |
0.3328 EUR |
0.3090 EUR |
| 2022-06-29 |
0.3320 EUR |
1,020,153.0141 ZRX |
0.2997 EUR |
0.2978 EUR |
0.3529 EUR |
0.3384 EUR |
| 2022-06-28 |
0.3090 EUR |
242,736.1357 ZRX |
0.3116 EUR |
0.3010 EUR |
0.3200 EUR |
0.3024 EUR |
| 2022-06-27 |
0.3149 EUR |
863,193.7334 ZRX |
0.2975 EUR |
0.2937 EUR |
0.3329 EUR |
0.3110 EUR |
| 2022-06-26 |
0.3082 EUR |
628,046.8735 ZRX |
0.2941 EUR |
0.2893 EUR |
0.3286 EUR |
0.3005 EUR |
| 2022-06-25 |
0.2873 EUR |
150,385.0807 ZRX |
0.2822 EUR |
0.2752 EUR |
0.2962 EUR |
0.2947 EUR |
| 2022-06-24 |
0.2821 EUR |
307,109.0055 ZRX |
0.2800 EUR |
0.2725 EUR |
0.2900 EUR |
0.2875 EUR |
| 2022-06-23 |
0.2660 EUR |
576,757.8222 ZRX |
0.2559 EUR |
0.2559 EUR |
0.2783 EUR |
0.2764 EUR |
| 2022-06-22 |
0.2656 EUR |
398,906.2453 ZRX |
0.2640 EUR |
0.2529 EUR |
0.2903 EUR |
0.2581 EUR |
| 2022-06-21 |
0.2712 EUR |
542,269.6934 ZRX |
0.2635 EUR |
0.2606 EUR |
0.2813 EUR |
0.2639 EUR |
| 2022-06-20 |
0.2583 EUR |
531,246.4216 ZRX |
0.2517 EUR |
0.2394 EUR |
0.2700 EUR |
0.2568 EUR |
| 2022-06-19 |
0.2363 EUR |
517,214.5159 ZRX |
0.2365 EUR |
0.2214 EUR |
0.2553 EUR |
0.2504 EUR |
| 2022-06-18 |
0.2313 EUR |
263,533.8607 ZRX |
0.2600 EUR |
0.2118 EUR |
0.2619 EUR |
0.2356 EUR |
| 2022-06-17 |
0.2517 EUR |
205,287.8596 ZRX |
0.2478 EUR |
0.2420 EUR |
0.2589 EUR |
0.2546 EUR |
| 2022-06-16 |
0.2802 EUR |
1,181,567.7031 ZRX |
0.2607 EUR |
0.2453 EUR |
0.3065 EUR |
0.2453 EUR |
| 2022-06-15 |
0.2260 EUR |
520,019.7602 ZRX |
0.2391 EUR |
0.2129 EUR |
0.2614 EUR |
0.2585 EUR |
| 2022-06-14 |
0.2361 EUR |
513,228.0666 ZRX |
0.2422 EUR |
0.2189 EUR |
0.2477 EUR |
0.2321 EUR |
| 2022-06-13 |
0.2481 EUR |
799,244.9065 ZRX |
0.2800 EUR |
0.2283 EUR |
0.2800 EUR |
0.2339 EUR |
| 2022-06-12 |
0.2949 EUR |
273,014.3023 ZRX |
0.3157 EUR |
0.2838 EUR |
0.3157 EUR |
0.2883 EUR |
| 2022-06-11 |
0.3283 EUR |
356,077.4117 ZRX |
0.3458 EUR |
0.3099 EUR |
0.3507 EUR |
0.3195 EUR |
| 2022-06-10 |
0.3554 EUR |
258,138.0174 ZRX |
0.3669 EUR |
0.3390 EUR |
0.3676 EUR |
0.3433 EUR |
| 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 |