Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
0.6018 EUR |
384,049.7595 ZRX |
0.6430 EUR |
0.5778 EUR |
0.6490 EUR |
0.6028 EUR |
| 2022-01-09 |
0.6481 EUR |
155,841.3878 ZRX |
0.6263 EUR |
0.6207 EUR |
0.6614 EUR |
0.6378 EUR |
| 2022-01-08 |
0.6329 EUR |
279,279.3794 ZRX |
0.6627 EUR |
0.6008 EUR |
0.6714 EUR |
0.6338 EUR |
| 2022-01-07 |
0.6590 EUR |
517,502.5534 ZRX |
0.7067 EUR |
0.6282 EUR |
0.7078 EUR |
0.6585 EUR |
| 2022-01-06 |
0.7019 EUR |
895,867.0550 ZRX |
0.7303 EUR |
0.6784 EUR |
0.7354 EUR |
0.7095 EUR |
| 2022-01-05 |
0.7854 EUR |
837,518.6434 ZRX |
0.7878 EUR |
0.6941 EUR |
0.8554 EUR |
0.7404 EUR |
| 2022-01-04 |
0.8183 EUR |
241,329.9365 ZRX |
0.8336 EUR |
0.7882 EUR |
0.8439 EUR |
0.7882 EUR |
| 2022-01-03 |
0.8280 EUR |
1,042,289.0752 ZRX |
0.7805 EUR |
0.7795 EUR |
0.8740 EUR |
0.8383 EUR |
| 2022-01-02 |
0.7767 EUR |
412,263.9624 ZRX |
0.7641 EUR |
0.7456 EUR |
0.8156 EUR |
0.7863 EUR |
| 2022-01-01 |
0.7444 EUR |
437,729.9491 ZRX |
0.7075 EUR |
0.7075 EUR |
0.7630 EUR |
0.7518 EUR |
| 2021-12-31 |
0.7148 EUR |
375,876.3836 ZRX |
0.7017 EUR |
0.6803 EUR |
0.7345 EUR |
0.7090 EUR |
| 2021-12-30 |
0.6915 EUR |
222,300.2207 ZRX |
0.6683 EUR |
0.6578 EUR |
0.7141 EUR |
0.6982 EUR |
| 2021-12-29 |
0.6977 EUR |
229,103.5441 ZRX |
0.7068 EUR |
0.6706 EUR |
0.7276 EUR |
0.6809 EUR |
| 2021-12-28 |
0.7264 EUR |
514,226.0079 ZRX |
0.7725 EUR |
0.7033 EUR |
0.7725 EUR |
0.7108 EUR |
| 2021-12-27 |
0.7892 EUR |
264,316.0821 ZRX |
0.7787 EUR |
0.7748 EUR |
0.8026 EUR |
0.7815 EUR |
| 2021-12-26 |
0.7721 EUR |
297,148.6212 ZRX |
0.7624 EUR |
0.7488 EUR |
0.7871 EUR |
0.7770 EUR |
| 2021-12-25 |
0.7584 EUR |
186,635.8391 ZRX |
0.7472 EUR |
0.7472 EUR |
0.7689 EUR |
0.7661 EUR |
| 2021-12-24 |
0.7710 EUR |
394,345.0758 ZRX |
0.7835 EUR |
0.7505 EUR |
0.7902 EUR |
0.7529 EUR |
| 2021-12-23 |
0.7712 EUR |
608,505.3372 ZRX |
0.7284 EUR |
0.7147 EUR |
0.8052 EUR |
0.7746 EUR |
| 2021-12-22 |
0.7299 EUR |
428,177.1729 ZRX |
0.6939 EUR |
0.6926 EUR |
0.7560 EUR |
0.7300 EUR |
| 2021-12-21 |
0.6833 EUR |
174,608.5099 ZRX |
0.6700 EUR |
0.6641 EUR |
0.6943 EUR |
0.6928 EUR |
| 2021-12-20 |
0.6653 EUR |
260,523.8984 ZRX |
0.6847 EUR |
0.6408 EUR |
0.6950 EUR |
0.6685 EUR |
| 2021-12-19 |
0.6955 EUR |
95,273.7079 ZRX |
0.6999 EUR |
0.6809 EUR |
0.7085 EUR |
0.6962 EUR |
| 2021-12-18 |
0.6986 EUR |
127,437.6132 ZRX |
0.6860 EUR |
0.6692 EUR |
0.7158 EUR |
0.6990 EUR |
| 2021-12-17 |
0.6771 EUR |
139,625.4015 ZRX |
0.6869 EUR |
0.6495 EUR |
0.6990 EUR |
0.6898 EUR |
| 2021-12-16 |
0.7094 EUR |
245,289.9892 ZRX |
0.7010 EUR |
0.6818 EUR |
0.7281 EUR |
0.6889 EUR |
| 2021-12-15 |
0.6801 EUR |
356,336.6764 ZRX |
0.6769 EUR |
0.6397 EUR |
0.7093 EUR |
0.6940 EUR |
| 2021-12-14 |
0.6736 EUR |
243,695.0921 ZRX |
0.6663 EUR |
0.6527 EUR |
0.6925 EUR |
0.6797 EUR |
| 2021-12-13 |
0.6898 EUR |
490,456.3034 ZRX |
0.7426 EUR |
0.6562 EUR |
0.7439 EUR |
0.6730 EUR |
| 2021-12-12 |
0.7391 EUR |
99,788.1331 ZRX |
0.7490 EUR |
0.7178 EUR |
0.7530 EUR |
0.7480 EUR |
| 2021-12-11 |
0.7319 EUR |
93,743.1145 ZRX |
0.7088 EUR |
0.6948 EUR |
0.7503 EUR |
0.7472 EUR |
| 2021-12-10 |
0.7499 EUR |
366,511.4157 ZRX |
0.7635 EUR |
0.7052 EUR |
0.7841 EUR |
0.7052 EUR |
| 2021-12-09 |
0.8002 EUR |
704,233.9639 ZRX |
0.8014 EUR |
0.7550 EUR |
0.8409 EUR |
0.7654 EUR |
| 2021-12-08 |
0.7965 EUR |
613,239.9361 ZRX |
0.7994 EUR |
0.7502 EUR |
0.8204 EUR |
0.7994 EUR |
| 2021-12-07 |
0.8045 EUR |
920,965.7020 ZRX |
0.7602 EUR |
0.7577 EUR |
0.8536 EUR |
0.7978 EUR |
| 2021-12-06 |
0.7284 EUR |
533,662.2111 ZRX |
0.7388 EUR |
0.6721 EUR |
0.7780 EUR |
0.7671 EUR |
| 2021-12-05 |
0.7724 EUR |
202,470.1833 ZRX |
0.8162 EUR |
0.7201 EUR |
0.8399 EUR |
0.7305 EUR |
| 2021-12-04 |
0.7757 EUR |
638,200.6755 ZRX |
0.9226 EUR |
0.6448 EUR |
0.9700 EUR |
0.8399 EUR |
| 2021-12-03 |
0.9643 EUR |
347,464.5333 ZRX |
0.9870 EUR |
0.8977 EUR |
0.9898 EUR |
0.9278 EUR |
| 2021-12-02 |
0.9863 EUR |
421,685.1203 ZRX |
1.0166 EUR |
0.9675 EUR |
1.0167 EUR |
0.9923 EUR |
| 2021-12-01 |
1.0319 EUR |
487,064.8691 ZRX |
1.0400 EUR |
1.0059 EUR |
1.0484 EUR |
1.0162 EUR |
| 2021-11-30 |
1.0557 EUR |
271,660.1857 ZRX |
1.0681 EUR |
1.0070 EUR |
1.0915 EUR |
1.0496 EUR |
| 2021-11-29 |
1.0341 EUR |
275,508.4956 ZRX |
1.0405 EUR |
1.0023 EUR |
1.0725 EUR |
1.0578 EUR |
| 2021-11-28 |
1.0270 EUR |
220,034.4193 ZRX |
1.0963 EUR |
0.9545 EUR |
1.1058 EUR |
1.0242 EUR |
| 2021-11-27 |
1.0587 EUR |
413,897.3517 ZRX |
0.9680 EUR |
0.9665 EUR |
1.0909 EUR |
1.0868 EUR |
| 2021-11-26 |
0.9866 EUR |
755,057.3815 ZRX |
1.0429 EUR |
0.9010 EUR |
1.1173 EUR |
0.9807 EUR |
| 2021-11-25 |
1.0420 EUR |
442,181.8998 ZRX |
1.0400 EUR |
1.0122 EUR |
1.0754 EUR |
1.0404 EUR |
| 2021-11-24 |
0.9938 EUR |
706,611.5704 ZRX |
1.0007 EUR |
0.9174 EUR |
1.0455 EUR |
1.0320 EUR |
| 2021-11-23 |
0.9857 EUR |
607,766.4369 ZRX |
0.9587 EUR |
0.9524 EUR |
1.0096 EUR |
1.0000 EUR |
| 2021-11-22 |
0.9716 EUR |
1,024,502.6192 ZRX |
0.9921 EUR |
0.9463 EUR |
0.9952 EUR |
0.9669 EUR |