Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.7062 EUR |
583,391.0909 ZRX |
0.7189 EUR |
0.6907 EUR |
0.7236 EUR |
0.7200 EUR |
| 2024-12-07 |
0.7352 EUR |
669,233.1043 ZRX |
0.7056 EUR |
0.6945 EUR |
0.8025 EUR |
0.7457 EUR |
| 2024-12-06 |
0.7747 EUR |
6,649,809.9818 ZRX |
0.6047 EUR |
0.5988 EUR |
0.8600 EUR |
0.7085 EUR |
| 2024-12-05 |
0.6189 EUR |
735,695.6053 ZRX |
0.6257 EUR |
0.5887 EUR |
0.6474 EUR |
0.6241 EUR |
| 2024-12-04 |
0.6383 EUR |
739,686.6543 ZRX |
0.6131 EUR |
0.6081 EUR |
0.6625 EUR |
0.6269 EUR |
| 2024-12-03 |
0.6135 EUR |
2,083,478.3905 ZRX |
0.5942 EUR |
0.5576 EUR |
0.6450 EUR |
0.6189 EUR |
| 2024-12-02 |
0.5389 EUR |
869,885.1848 ZRX |
0.5629 EUR |
0.5038 EUR |
0.5823 EUR |
0.5714 EUR |
| 2024-12-01 |
0.5579 EUR |
597,455.9266 ZRX |
0.5470 EUR |
0.5362 EUR |
0.5814 EUR |
0.5595 EUR |
| 2024-11-30 |
0.5475 EUR |
294,665.5267 ZRX |
0.5336 EUR |
0.5227 EUR |
0.5628 EUR |
0.5566 EUR |
| 2024-11-29 |
0.5213 EUR |
389,200.5252 ZRX |
0.5210 EUR |
0.5083 EUR |
0.5366 EUR |
0.5366 EUR |
| 2024-11-28 |
0.5271 EUR |
271,752.8760 ZRX |
0.5465 EUR |
0.5071 EUR |
0.5465 EUR |
0.5219 EUR |
| 2024-11-27 |
0.5385 EUR |
1,600,948.8094 ZRX |
0.5721 EUR |
0.5038 EUR |
0.6000 EUR |
0.5455 EUR |
| 2024-11-26 |
0.4944 EUR |
2,377,018.7349 ZRX |
0.4551 EUR |
0.4536 EUR |
0.5246 EUR |
0.4901 EUR |
| 2024-11-25 |
0.4712 EUR |
494,883.0173 ZRX |
0.4773 EUR |
0.4479 EUR |
0.4878 EUR |
0.4482 EUR |
| 2024-11-24 |
0.4817 EUR |
1,077,732.2833 ZRX |
0.4468 EUR |
0.4324 EUR |
0.5090 EUR |
0.4733 EUR |
| 2024-11-23 |
0.4405 EUR |
858,872.9576 ZRX |
0.4315 EUR |
0.4247 EUR |
0.4608 EUR |
0.4391 EUR |
| 2024-11-22 |
0.4223 EUR |
484,520.6665 ZRX |
0.4076 EUR |
0.4022 EUR |
0.4320 EUR |
0.4314 EUR |
| 2024-11-21 |
0.4004 EUR |
761,674.6909 ZRX |
0.3888 EUR |
0.3812 EUR |
0.4138 EUR |
0.4105 EUR |
| 2024-11-20 |
0.4009 EUR |
593,721.5269 ZRX |
0.4012 EUR |
0.3852 EUR |
0.4146 EUR |
0.3946 EUR |
| 2024-11-19 |
0.4182 EUR |
977,405.8396 ZRX |
0.4451 EUR |
0.3967 EUR |
0.4471 EUR |
0.3985 EUR |
| 2024-11-18 |
0.4494 EUR |
5,529,400.7354 ZRX |
0.3475 EUR |
0.3473 EUR |
0.5128 EUR |
0.4290 EUR |
| 2024-11-17 |
0.3673 EUR |
470,048.2195 ZRX |
0.3766 EUR |
0.3430 EUR |
0.3792 EUR |
0.3430 EUR |
| 2024-11-16 |
0.3673 EUR |
1,116,469.9462 ZRX |
0.3406 EUR |
0.3394 EUR |
0.3879 EUR |
0.3768 EUR |
| 2024-11-15 |
0.3294 EUR |
223,600.2681 ZRX |
0.3274 EUR |
0.3166 EUR |
0.3414 EUR |
0.3401 EUR |
| 2024-11-14 |
0.3376 EUR |
125,211.6580 ZRX |
0.3404 EUR |
0.3227 EUR |
0.3493 EUR |
0.3332 EUR |
| 2024-11-13 |
0.3462 EUR |
624,588.1296 ZRX |
0.3600 EUR |
0.3265 EUR |
0.3716 EUR |
0.3358 EUR |
| 2024-11-12 |
0.3450 EUR |
1,381,035.4821 ZRX |
0.3584 EUR |
0.3200 EUR |
0.3743 EUR |
0.3507 EUR |
| 2024-11-11 |
0.3475 EUR |
551,395.6015 ZRX |
0.3365 EUR |
0.3317 EUR |
0.3591 EUR |
0.3586 EUR |
| 2024-11-10 |
0.3317 EUR |
256,949.3715 ZRX |
0.3191 EUR |
0.3179 EUR |
0.3440 EUR |
0.3423 EUR |
| 2024-11-09 |
0.3119 EUR |
197,580.3138 ZRX |
0.3125 EUR |
0.3054 EUR |
0.3200 EUR |
0.3200 EUR |
| 2024-11-08 |
0.3068 EUR |
54,525.9259 ZRX |
0.3079 EUR |
0.2991 EUR |
0.3111 EUR |
0.3067 EUR |
| 2024-11-07 |
0.3018 EUR |
130,459.9288 ZRX |
0.3042 EUR |
0.2934 EUR |
0.3100 EUR |
0.3052 EUR |
| 2024-11-06 |
0.2927 EUR |
315,181.4582 ZRX |
0.2714 EUR |
0.2714 EUR |
0.2983 EUR |
0.2982 EUR |
| 2024-11-05 |
0.2683 EUR |
272,911.7275 ZRX |
0.2598 EUR |
0.2579 EUR |
0.2710 EUR |
0.2697 EUR |
| 2024-11-04 |
0.2593 EUR |
45,956.6094 ZRX |
0.2675 EUR |
0.2522 EUR |
0.2681 EUR |
0.2549 EUR |
| 2024-11-03 |
0.2697 EUR |
478,981.7481 ZRX |
0.2793 EUR |
0.2598 EUR |
0.2801 EUR |
0.2683 EUR |
| 2024-11-02 |
0.2846 EUR |
16,515.6285 ZRX |
0.2883 EUR |
0.2776 EUR |
0.2900 EUR |
0.2798 EUR |
| 2024-11-01 |
0.2912 EUR |
39,283.5659 ZRX |
0.2920 EUR |
0.2821 EUR |
0.2971 EUR |
0.2873 EUR |
| 2024-10-31 |
0.3035 EUR |
79,838.3042 ZRX |
0.3134 EUR |
0.2900 EUR |
0.3134 EUR |
0.2900 EUR |
| 2024-10-30 |
0.3103 EUR |
142,802.5394 ZRX |
0.3073 EUR |
0.3020 EUR |
0.3172 EUR |
0.3163 EUR |
| 2024-10-29 |
0.3063 EUR |
93,182.5466 ZRX |
0.2980 EUR |
0.2980 EUR |
0.3144 EUR |
0.3098 EUR |
| 2024-10-28 |
0.2927 EUR |
86,647.4867 ZRX |
0.2981 EUR |
0.2834 EUR |
0.2981 EUR |
0.2961 EUR |
| 2024-10-27 |
0.3004 EUR |
31,293.1240 ZRX |
0.2915 EUR |
0.2915 EUR |
0.3055 EUR |
0.2993 EUR |
| 2024-10-26 |
0.2942 EUR |
289,500.3016 ZRX |
0.2944 EUR |
0.2884 EUR |
0.2994 EUR |
0.2947 EUR |
| 2024-10-25 |
0.3248 EUR |
441,887.6242 ZRX |
0.3164 EUR |
0.3097 EUR |
0.3355 EUR |
0.3159 EUR |
| 2024-10-24 |
0.3178 EUR |
32,566.1319 ZRX |
0.3200 EUR |
0.3067 EUR |
0.3279 EUR |
0.3179 EUR |
| 2024-10-23 |
0.3124 EUR |
60,397.7049 ZRX |
0.3200 EUR |
0.3074 EUR |
0.3219 EUR |
0.3130 EUR |
| 2024-10-22 |
0.3210 EUR |
223,785.8934 ZRX |
0.3227 EUR |
0.3153 EUR |
0.3276 EUR |
0.3236 EUR |
| 2024-10-21 |
0.3421 EUR |
1,354,406.1334 ZRX |
0.3257 EUR |
0.3224 EUR |
0.3590 EUR |
0.3327 EUR |
| 2024-10-20 |
0.3176 EUR |
96,856.8031 ZRX |
0.3051 EUR |
0.3040 EUR |
0.3252 EUR |
0.3205 EUR |