Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
0.8397 EUR |
2,850,648.2713 ZRX |
0.6756 EUR |
0.6486 EUR |
0.9900 EUR |
0.9804 EUR |
| 2022-04-19 |
0.6548 EUR |
79,668.3268 ZRX |
0.6630 EUR |
0.6433 EUR |
0.6806 EUR |
0.6761 EUR |
| 2022-04-18 |
0.6297 EUR |
91,514.2679 ZRX |
0.6364 EUR |
0.6080 EUR |
0.6603 EUR |
0.6555 EUR |
| 2022-04-17 |
0.6633 EUR |
69,460.9977 ZRX |
0.6699 EUR |
0.6479 EUR |
0.6699 EUR |
0.6479 EUR |
| 2022-04-16 |
0.6714 EUR |
70,688.3162 ZRX |
0.6805 EUR |
0.6600 EUR |
0.6841 EUR |
0.6736 EUR |
| 2022-04-15 |
0.6827 EUR |
59,058.2131 ZRX |
0.6881 EUR |
0.6646 EUR |
0.7088 EUR |
0.6811 EUR |
| 2022-04-14 |
0.6996 EUR |
172,746.2306 ZRX |
0.6967 EUR |
0.6777 EUR |
0.7334 EUR |
0.6901 EUR |
| 2022-04-13 |
0.6774 EUR |
208,621.7350 ZRX |
0.6630 EUR |
0.6502 EUR |
0.7150 EUR |
0.7107 EUR |
| 2022-04-12 |
0.6353 EUR |
78,561.7541 ZRX |
0.6239 EUR |
0.6100 EUR |
0.6597 EUR |
0.6494 EUR |
| 2022-04-11 |
0.6564 EUR |
156,656.1492 ZRX |
0.6873 EUR |
0.6249 EUR |
0.6873 EUR |
0.6261 EUR |
| 2022-04-10 |
0.7166 EUR |
86,375.6656 ZRX |
0.7325 EUR |
0.6882 EUR |
0.7480 EUR |
0.6965 EUR |
| 2022-04-09 |
0.7386 EUR |
293,860.3830 ZRX |
0.7121 EUR |
0.7105 EUR |
0.7570 EUR |
0.7331 EUR |
| 2022-04-08 |
0.7286 EUR |
687,121.1644 ZRX |
0.6929 EUR |
0.6929 EUR |
0.7605 EUR |
0.7004 EUR |
| 2022-04-07 |
0.6776 EUR |
281,532.0734 ZRX |
0.6442 EUR |
0.6381 EUR |
0.6940 EUR |
0.6882 EUR |
| 2022-04-06 |
0.6782 EUR |
350,522.8755 ZRX |
0.7380 EUR |
0.6454 EUR |
0.7380 EUR |
0.6644 EUR |
| 2022-04-05 |
0.7658 EUR |
113,501.3647 ZRX |
0.8052 EUR |
0.7410 EUR |
0.8052 EUR |
0.7501 EUR |
| 2022-04-04 |
0.7874 EUR |
351,815.0130 ZRX |
0.8259 EUR |
0.7500 EUR |
0.8259 EUR |
0.8108 EUR |
| 2022-04-03 |
0.8071 EUR |
1,011,496.4966 ZRX |
0.7990 EUR |
0.7481 EUR |
0.8609 EUR |
0.8288 EUR |
| 2022-04-02 |
0.7667 EUR |
340,545.7615 ZRX |
0.7347 EUR |
0.7289 EUR |
0.7972 EUR |
0.7684 EUR |
| 2022-04-01 |
0.7441 EUR |
759,676.3245 ZRX |
0.6975 EUR |
0.6588 EUR |
0.8098 EUR |
0.7282 EUR |
| 2022-03-31 |
0.7243 EUR |
579,733.2854 ZRX |
0.7241 EUR |
0.6819 EUR |
0.7521 EUR |
0.7014 EUR |
| 2022-03-30 |
0.7099 EUR |
783,509.7951 ZRX |
0.6612 EUR |
0.6301 EUR |
0.7678 EUR |
0.7379 EUR |
| 2022-03-29 |
0.6495 EUR |
184,003.3806 ZRX |
0.6325 EUR |
0.6232 EUR |
0.6719 EUR |
0.6462 EUR |
| 2022-03-28 |
0.6696 EUR |
540,340.7661 ZRX |
0.6601 EUR |
0.6403 EUR |
0.6883 EUR |
0.6483 EUR |
| 2022-03-27 |
0.6861 EUR |
2,428,234.3067 ZRX |
0.5672 EUR |
0.5672 EUR |
0.7574 EUR |
0.6572 EUR |
| 2022-03-26 |
0.5567 EUR |
226,027.6760 ZRX |
0.5330 EUR |
0.5285 EUR |
0.5781 EUR |
0.5751 EUR |
| 2022-03-25 |
0.5386 EUR |
148,297.1450 ZRX |
0.5305 EUR |
0.5199 EUR |
0.5505 EUR |
0.5286 EUR |
| 2022-03-24 |
0.5306 EUR |
186,441.0315 ZRX |
0.5350 EUR |
0.5156 EUR |
0.5387 EUR |
0.5350 EUR |
| 2022-03-23 |
0.5266 EUR |
101,932.8833 ZRX |
0.5100 EUR |
0.5033 EUR |
0.5339 EUR |
0.5331 EUR |
| 2022-03-22 |
0.5152 EUR |
139,072.8276 ZRX |
0.4989 EUR |
0.4976 EUR |
0.5228 EUR |
0.5103 EUR |
| 2022-03-21 |
0.4987 EUR |
121,475.1847 ZRX |
0.4916 EUR |
0.4800 EUR |
0.5100 EUR |
0.4965 EUR |
| 2022-03-20 |
0.4921 EUR |
63,175.0636 ZRX |
0.4949 EUR |
0.4816 EUR |
0.5042 EUR |
0.5005 EUR |
| 2022-03-19 |
0.4892 EUR |
243,915.3153 ZRX |
0.4869 EUR |
0.4811 EUR |
0.5079 EUR |
0.4941 EUR |
| 2022-03-18 |
0.4750 EUR |
295,185.1085 ZRX |
0.4587 EUR |
0.4565 EUR |
0.4889 EUR |
0.4875 EUR |
| 2022-03-17 |
0.4649 EUR |
127,340.5567 ZRX |
0.4622 EUR |
0.4582 EUR |
0.4726 EUR |
0.4680 EUR |
| 2022-03-16 |
0.4575 EUR |
123,480.3525 ZRX |
0.4465 EUR |
0.4435 EUR |
0.4650 EUR |
0.4620 EUR |
| 2022-03-15 |
0.4423 EUR |
87,536.6969 ZRX |
0.4478 EUR |
0.4287 EUR |
0.4512 EUR |
0.4472 EUR |
| 2022-03-14 |
0.4391 EUR |
55,732.0150 ZRX |
0.4330 EUR |
0.4327 EUR |
0.4484 EUR |
0.4484 EUR |
| 2022-03-13 |
0.4529 EUR |
37,325.7747 ZRX |
0.4549 EUR |
0.4344 EUR |
0.4635 EUR |
0.4351 EUR |
| 2022-03-12 |
0.4541 EUR |
21,818.6347 ZRX |
0.4478 EUR |
0.4478 EUR |
0.4591 EUR |
0.4568 EUR |
| 2022-03-11 |
0.4531 EUR |
22,697.5520 ZRX |
0.4480 EUR |
0.4441 EUR |
0.4632 EUR |
0.4518 EUR |
| 2022-03-10 |
0.4544 EUR |
187,143.4692 ZRX |
0.4730 EUR |
0.4412 EUR |
0.4753 EUR |
0.4567 EUR |
| 2022-03-09 |
0.4684 EUR |
241,672.7511 ZRX |
0.4533 EUR |
0.4533 EUR |
0.4835 EUR |
0.4685 EUR |
| 2022-03-08 |
0.4450 EUR |
199,120.6153 ZRX |
0.4391 EUR |
0.4376 EUR |
0.4550 EUR |
0.4470 EUR |
| 2022-03-07 |
0.4396 EUR |
202,164.6423 ZRX |
0.4414 EUR |
0.4250 EUR |
0.4551 EUR |
0.4352 EUR |
| 2022-03-06 |
0.4473 EUR |
97,165.3844 ZRX |
0.4585 EUR |
0.4407 EUR |
0.4614 EUR |
0.4427 EUR |
| 2022-03-05 |
0.4559 EUR |
84,470.7416 ZRX |
0.4512 EUR |
0.4419 EUR |
0.4641 EUR |
0.4590 EUR |
| 2022-03-04 |
0.4653 EUR |
165,567.9075 ZRX |
0.4828 EUR |
0.4450 EUR |
0.4844 EUR |
0.4497 EUR |
| 2022-03-03 |
0.4894 EUR |
261,012.1709 ZRX |
0.5126 EUR |
0.4739 EUR |
0.5126 EUR |
0.4836 EUR |
| 2022-03-02 |
0.5198 EUR |
556,719.4782 ZRX |
0.5131 EUR |
0.4956 EUR |
0.5566 EUR |
0.5148 EUR |