Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.5150 EUR |
240,953.4556 ZRX |
0.5131 EUR |
0.5018 EUR |
0.5266 EUR |
0.5158 EUR |
| 2022-02-28 |
0.4937 EUR |
265,305.2384 ZRX |
0.4646 EUR |
0.4639 EUR |
0.5100 EUR |
0.5060 EUR |
| 2022-02-27 |
0.4793 EUR |
332,189.0588 ZRX |
0.4838 EUR |
0.4596 EUR |
0.5009 EUR |
0.4665 EUR |
| 2022-02-26 |
0.4861 EUR |
217,902.6293 ZRX |
0.4791 EUR |
0.4766 EUR |
0.4952 EUR |
0.4817 EUR |
| 2022-02-25 |
0.4662 EUR |
217,327.5044 ZRX |
0.4569 EUR |
0.4454 EUR |
0.4829 EUR |
0.4811 EUR |
| 2022-02-24 |
0.4311 EUR |
529,517.8918 ZRX |
0.4650 EUR |
0.4000 EUR |
0.4669 EUR |
0.4461 EUR |
| 2022-02-23 |
0.4887 EUR |
308,762.4329 ZRX |
0.4805 EUR |
0.4651 EUR |
0.5027 EUR |
0.4709 EUR |
| 2022-02-22 |
0.4575 EUR |
272,318.1458 ZRX |
0.4604 EUR |
0.4424 EUR |
0.4795 EUR |
0.4790 EUR |
| 2022-02-21 |
0.5003 EUR |
384,285.7684 ZRX |
0.5160 EUR |
0.4671 EUR |
0.5229 EUR |
0.4700 EUR |
| 2022-02-20 |
0.5009 EUR |
193,746.1024 ZRX |
0.5247 EUR |
0.4848 EUR |
0.5255 EUR |
0.5086 EUR |
| 2022-02-19 |
0.5125 EUR |
164,351.6537 ZRX |
0.5277 EUR |
0.4957 EUR |
0.5345 EUR |
0.5219 EUR |
| 2022-02-18 |
0.5386 EUR |
189,651.5660 ZRX |
0.5453 EUR |
0.5198 EUR |
0.5624 EUR |
0.5286 EUR |
| 2022-02-17 |
0.5636 EUR |
263,764.1691 ZRX |
0.5940 EUR |
0.5359 EUR |
0.5958 EUR |
0.5488 EUR |
| 2022-02-16 |
0.5956 EUR |
961,194.5200 ZRX |
0.5631 EUR |
0.5575 EUR |
0.6127 EUR |
0.5990 EUR |
| 2022-02-15 |
0.5559 EUR |
370,413.3184 ZRX |
0.5263 EUR |
0.5231 EUR |
0.5773 EUR |
0.5615 EUR |
| 2022-02-14 |
0.5248 EUR |
204,531.1294 ZRX |
0.5369 EUR |
0.5100 EUR |
0.5369 EUR |
0.5276 EUR |
| 2022-02-13 |
0.5429 EUR |
120,840.0115 ZRX |
0.5395 EUR |
0.5229 EUR |
0.5554 EUR |
0.5389 EUR |
| 2022-02-12 |
0.5437 EUR |
173,217.1693 ZRX |
0.5386 EUR |
0.5284 EUR |
0.5573 EUR |
0.5479 EUR |
| 2022-02-11 |
0.5777 EUR |
488,286.7376 ZRX |
0.5898 EUR |
0.5335 EUR |
0.5988 EUR |
0.5335 EUR |
| 2022-02-10 |
0.6058 EUR |
272,160.2236 ZRX |
0.6211 EUR |
0.5835 EUR |
0.6335 EUR |
0.6016 EUR |
| 2022-02-09 |
0.6098 EUR |
695,356.6840 ZRX |
0.5995 EUR |
0.5818 EUR |
0.6279 EUR |
0.6177 EUR |
| 2022-02-08 |
0.5896 EUR |
358,095.5862 ZRX |
0.5933 EUR |
0.5663 EUR |
0.6160 EUR |
0.5944 EUR |
| 2022-02-07 |
0.5879 EUR |
408,238.4050 ZRX |
0.5752 EUR |
0.5628 EUR |
0.6098 EUR |
0.5916 EUR |
| 2022-02-06 |
0.5629 EUR |
294,256.4130 ZRX |
0.5699 EUR |
0.5489 EUR |
0.5815 EUR |
0.5598 EUR |
| 2022-02-05 |
0.5711 EUR |
270,667.0161 ZRX |
0.5629 EUR |
0.5519 EUR |
0.5893 EUR |
0.5698 EUR |
| 2022-02-04 |
0.5435 EUR |
426,394.8311 ZRX |
0.5332 EUR |
0.5213 EUR |
0.5600 EUR |
0.5584 EUR |
| 2022-02-03 |
0.5250 EUR |
475,660.6521 ZRX |
0.5048 EUR |
0.5044 EUR |
0.5499 EUR |
0.5280 EUR |
| 2022-02-02 |
0.5130 EUR |
164,699.8829 ZRX |
0.5177 EUR |
0.4975 EUR |
0.5296 EUR |
0.5078 EUR |
| 2022-02-01 |
0.5198 EUR |
250,383.2362 ZRX |
0.5082 EUR |
0.5048 EUR |
0.5331 EUR |
0.5183 EUR |
| 2022-01-31 |
0.4905 EUR |
214,425.9981 ZRX |
0.4976 EUR |
0.4731 EUR |
0.5043 EUR |
0.5026 EUR |
| 2022-01-30 |
0.5045 EUR |
158,135.0362 ZRX |
0.5092 EUR |
0.4835 EUR |
0.5185 EUR |
0.4983 EUR |
| 2022-01-29 |
0.5019 EUR |
188,798.2472 ZRX |
0.4870 EUR |
0.4865 EUR |
0.5139 EUR |
0.5036 EUR |
| 2022-01-28 |
0.4769 EUR |
219,269.9123 ZRX |
0.4731 EUR |
0.4580 EUR |
0.4919 EUR |
0.4893 EUR |
| 2022-01-27 |
0.4872 EUR |
726,616.8385 ZRX |
0.4718 EUR |
0.4497 EUR |
0.5025 EUR |
0.4676 EUR |
| 2022-01-26 |
0.4878 EUR |
654,516.0317 ZRX |
0.4612 EUR |
0.4574 EUR |
0.5246 EUR |
0.4702 EUR |
| 2022-01-25 |
0.4574 EUR |
303,023.1887 ZRX |
0.4800 EUR |
0.4409 EUR |
0.4800 EUR |
0.4620 EUR |
| 2022-01-24 |
0.4402 EUR |
348,040.9297 ZRX |
0.5126 EUR |
0.4040 EUR |
0.5670 EUR |
0.4455 EUR |
| 2022-01-23 |
0.4868 EUR |
235,928.1161 ZRX |
0.4591 EUR |
0.4520 EUR |
0.5500 EUR |
0.4769 EUR |
| 2022-01-22 |
0.4587 EUR |
961,661.4816 ZRX |
0.4959 EUR |
0.4118 EUR |
0.6250 EUR |
0.4569 EUR |
| 2022-01-21 |
0.5404 EUR |
739,673.3131 ZRX |
0.5799 EUR |
0.4800 EUR |
0.5871 EUR |
0.4974 EUR |
| 2022-01-20 |
0.6134 EUR |
360,802.6662 ZRX |
0.6047 EUR |
0.5788 EUR |
0.6373 EUR |
0.5802 EUR |
| 2022-01-19 |
0.6089 EUR |
167,078.5122 ZRX |
0.6354 EUR |
0.5985 EUR |
0.6363 EUR |
0.6063 EUR |
| 2022-01-18 |
0.6234 EUR |
175,866.8370 ZRX |
0.6369 EUR |
0.6077 EUR |
0.6422 EUR |
0.6419 EUR |
| 2022-01-17 |
0.6443 EUR |
257,603.4455 ZRX |
0.6727 EUR |
0.6251 EUR |
0.6754 EUR |
0.6363 EUR |
| 2022-01-16 |
0.6661 EUR |
545,543.8139 ZRX |
0.6639 EUR |
0.6516 EUR |
0.6836 EUR |
0.6701 EUR |
| 2022-01-15 |
0.6630 EUR |
297,552.0649 ZRX |
0.6545 EUR |
0.6462 EUR |
0.6735 EUR |
0.6647 EUR |
| 2022-01-14 |
0.6440 EUR |
299,346.1152 ZRX |
0.6400 EUR |
0.6228 EUR |
0.6571 EUR |
0.6542 EUR |
| 2022-01-13 |
0.6755 EUR |
585,557.1204 ZRX |
0.6576 EUR |
0.6442 EUR |
0.7079 EUR |
0.6474 EUR |
| 2022-01-12 |
0.6543 EUR |
289,314.9411 ZRX |
0.6338 EUR |
0.6330 EUR |
0.6649 EUR |
0.6588 EUR |
| 2022-01-11 |
0.6199 EUR |
152,466.6429 ZRX |
0.6049 EUR |
0.5989 EUR |
0.6372 EUR |
0.6324 EUR |