Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.2874 EUR |
52,962.9559 ZRX |
0.2856 EUR |
0.2769 EUR |
0.2893 EUR |
0.2781 EUR |
| 2024-10-04 |
0.2766 EUR |
151,271.9667 ZRX |
0.2686 EUR |
0.2676 EUR |
0.2860 EUR |
0.2828 EUR |
| 2024-10-03 |
0.2685 EUR |
146,410.2665 ZRX |
0.2716 EUR |
0.2598 EUR |
0.2772 EUR |
0.2655 EUR |
| 2024-10-02 |
0.2819 EUR |
427,490.4472 ZRX |
0.2768 EUR |
0.2700 EUR |
0.2881 EUR |
0.2752 EUR |
| 2024-10-01 |
0.2925 EUR |
128,017.4783 ZRX |
0.3072 EUR |
0.2714 EUR |
0.3130 EUR |
0.2774 EUR |
| 2024-09-30 |
0.3112 EUR |
146,873.6086 ZRX |
0.3228 EUR |
0.3031 EUR |
0.3228 EUR |
0.3091 EUR |
| 2024-09-29 |
0.3210 EUR |
97,721.7842 ZRX |
0.3159 EUR |
0.3090 EUR |
0.3250 EUR |
0.3231 EUR |
| 2024-09-28 |
0.3207 EUR |
54,443.4359 ZRX |
0.3265 EUR |
0.3154 EUR |
0.3265 EUR |
0.3170 EUR |
| 2024-09-27 |
0.3249 EUR |
185,803.9335 ZRX |
0.3181 EUR |
0.3108 EUR |
0.3318 EUR |
0.3282 EUR |
| 2024-09-26 |
0.3140 EUR |
307,133.6452 ZRX |
0.3113 EUR |
0.3050 EUR |
0.3200 EUR |
0.3173 EUR |
| 2024-09-25 |
0.3190 EUR |
567,106.2014 ZRX |
0.3050 EUR |
0.3050 EUR |
0.3323 EUR |
0.3123 EUR |
| 2024-09-24 |
0.2972 EUR |
111,970.6335 ZRX |
0.3027 EUR |
0.2925 EUR |
0.3028 EUR |
0.3002 EUR |
| 2024-09-23 |
0.2954 EUR |
149,388.5744 ZRX |
0.2893 EUR |
0.2893 EUR |
0.3006 EUR |
0.2998 EUR |
| 2024-09-22 |
0.2919 EUR |
38,565.8604 ZRX |
0.3022 EUR |
0.2860 EUR |
0.3026 EUR |
0.2892 EUR |
| 2024-09-21 |
0.3020 EUR |
182,039.2736 ZRX |
0.2944 EUR |
0.2916 EUR |
0.3078 EUR |
0.3029 EUR |
| 2024-09-20 |
0.2886 EUR |
102,629.0878 ZRX |
0.2812 EUR |
0.2783 EUR |
0.2988 EUR |
0.2930 EUR |
| 2024-09-19 |
0.2781 EUR |
147,341.8669 ZRX |
0.2686 EUR |
0.2686 EUR |
0.2869 EUR |
0.2794 EUR |
| 2024-09-18 |
0.2549 EUR |
65,815.4374 ZRX |
0.2542 EUR |
0.2461 EUR |
0.2593 EUR |
0.2572 EUR |
| 2024-09-17 |
0.2542 EUR |
15,727.1398 ZRX |
0.2498 EUR |
0.2498 EUR |
0.2587 EUR |
0.2566 EUR |
| 2024-09-16 |
0.2495 EUR |
30,239.9124 ZRX |
0.2557 EUR |
0.2462 EUR |
0.2608 EUR |
0.2491 EUR |
| 2024-09-15 |
0.2663 EUR |
64,388.7566 ZRX |
0.2654 EUR |
0.2600 EUR |
0.2692 EUR |
0.2612 EUR |
| 2024-09-14 |
0.2664 EUR |
36,968.9727 ZRX |
0.2691 EUR |
0.2636 EUR |
0.2691 EUR |
0.2659 EUR |
| 2024-09-13 |
0.2654 EUR |
132,437.8129 ZRX |
0.2580 EUR |
0.2559 EUR |
0.2743 EUR |
0.2716 EUR |
| 2024-09-12 |
0.2566 EUR |
29,817.6710 ZRX |
0.2557 EUR |
0.2529 EUR |
0.2582 EUR |
0.2558 EUR |
| 2024-09-11 |
0.2539 EUR |
48,575.3611 ZRX |
0.2556 EUR |
0.2475 EUR |
0.2556 EUR |
0.2533 EUR |
| 2024-09-10 |
0.2602 EUR |
70,076.8895 ZRX |
0.2566 EUR |
0.2566 EUR |
0.2628 EUR |
0.2569 EUR |
| 2024-09-09 |
0.2537 EUR |
45,052.2542 ZRX |
0.2462 EUR |
0.2456 EUR |
0.2586 EUR |
0.2562 EUR |
| 2024-09-08 |
0.2457 EUR |
15,237.9284 ZRX |
0.2470 EUR |
0.2425 EUR |
0.2509 EUR |
0.2473 EUR |
| 2024-09-07 |
0.2413 EUR |
11,379.5806 ZRX |
0.2366 EUR |
0.2363 EUR |
0.2467 EUR |
0.2425 EUR |
| 2024-09-06 |
0.2408 EUR |
28,672.5513 ZRX |
0.2450 EUR |
0.2320 EUR |
0.2486 EUR |
0.2382 EUR |
| 2024-09-05 |
0.2551 EUR |
10,437.5046 ZRX |
0.2515 EUR |
0.2436 EUR |
0.2524 EUR |
0.2441 EUR |
| 2024-09-04 |
0.2544 EUR |
93,163.9191 ZRX |
0.2516 EUR |
0.2400 EUR |
0.2616 EUR |
0.2576 EUR |
| 2024-09-03 |
0.2601 EUR |
27,694.2435 ZRX |
0.2687 EUR |
0.2536 EUR |
0.2687 EUR |
0.2568 EUR |
| 2024-09-02 |
0.2583 EUR |
66,066.3095 ZRX |
0.2508 EUR |
0.2490 EUR |
0.2655 EUR |
0.2621 EUR |
| 2024-09-01 |
0.2561 EUR |
94,375.5646 ZRX |
0.2604 EUR |
0.2487 EUR |
0.2612 EUR |
0.2509 EUR |
| 2024-08-31 |
0.2655 EUR |
29,957.2664 ZRX |
0.2663 EUR |
0.2608 EUR |
0.2695 EUR |
0.2641 EUR |
| 2024-08-30 |
0.2623 EUR |
48,017.1466 ZRX |
0.2697 EUR |
0.2528 EUR |
0.2724 EUR |
0.2666 EUR |
| 2024-08-29 |
0.2723 EUR |
38,093.3334 ZRX |
0.2678 EUR |
0.2667 EUR |
0.2781 EUR |
0.2678 EUR |
| 2024-08-28 |
0.2715 EUR |
106,736.3565 ZRX |
0.2707 EUR |
0.2584 EUR |
0.2800 EUR |
0.2677 EUR |
| 2024-08-27 |
0.2891 EUR |
60,807.9970 ZRX |
0.2911 EUR |
0.2722 EUR |
0.2999 EUR |
0.2752 EUR |
| 2024-08-26 |
0.3005 EUR |
53,672.6813 ZRX |
0.3056 EUR |
0.2868 EUR |
0.3068 EUR |
0.2891 EUR |
| 2024-08-25 |
0.3091 EUR |
131,323.9548 ZRX |
0.3145 EUR |
0.3048 EUR |
0.3145 EUR |
0.3086 EUR |
| 2024-08-24 |
0.3130 EUR |
89,643.4692 ZRX |
0.3072 EUR |
0.3057 EUR |
0.3205 EUR |
0.3093 EUR |
| 2024-08-23 |
0.2984 EUR |
160,258.7449 ZRX |
0.2954 EUR |
0.2910 EUR |
0.3100 EUR |
0.3097 EUR |
| 2024-08-22 |
0.2946 EUR |
36,154.7708 ZRX |
0.2859 EUR |
0.2859 EUR |
0.2962 EUR |
0.2959 EUR |
| 2024-08-21 |
0.2866 EUR |
207,602.0271 ZRX |
0.2803 EUR |
0.2789 EUR |
0.2900 EUR |
0.2894 EUR |
| 2024-08-20 |
0.2800 EUR |
283,078.3682 ZRX |
0.2800 EUR |
0.2766 EUR |
0.2862 EUR |
0.2814 EUR |
| 2024-08-19 |
0.2749 EUR |
35,161.0853 ZRX |
0.2729 EUR |
0.2694 EUR |
0.2785 EUR |
0.2762 EUR |
| 2024-08-18 |
0.2789 EUR |
18,403.2145 ZRX |
0.2728 EUR |
0.2715 EUR |
0.2809 EUR |
0.2791 EUR |
| 2024-08-17 |
0.2720 EUR |
21,538.9939 ZRX |
0.2714 EUR |
0.2683 EUR |
0.2734 EUR |
0.2696 EUR |