Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
0.8574 EUR |
1,273,533.5736 ZRX |
0.8078 EUR |
0.7863 EUR |
0.8948 EUR |
0.8874 EUR |
| 2021-08-12 |
0.8079 EUR |
631,491.6260 ZRX |
0.8447 EUR |
0.7749 EUR |
0.8729 EUR |
0.8107 EUR |
| 2021-08-11 |
0.8550 EUR |
1,084,194.0897 ZRX |
0.8274 EUR |
0.8141 EUR |
0.8887 EUR |
0.8472 EUR |
| 2021-08-10 |
0.8257 EUR |
1,875,357.8691 ZRX |
0.8123 EUR |
0.7854 EUR |
0.8400 EUR |
0.8180 EUR |
| 2021-08-09 |
0.8003 EUR |
933,208.1909 ZRX |
0.7949 EUR |
0.7565 EUR |
0.8196 EUR |
0.8136 EUR |
| 2021-08-08 |
0.8263 EUR |
1,315,790.8722 ZRX |
0.7909 EUR |
0.7728 EUR |
0.8884 EUR |
0.8006 EUR |
| 2021-08-07 |
0.7750 EUR |
938,810.7074 ZRX |
0.7590 EUR |
0.7446 EUR |
0.7985 EUR |
0.7822 EUR |
| 2021-08-06 |
0.7517 EUR |
814,667.1394 ZRX |
0.7489 EUR |
0.7261 EUR |
0.7713 EUR |
0.7551 EUR |
| 2021-08-05 |
0.7461 EUR |
988,090.0521 ZRX |
0.7289 EUR |
0.7094 EUR |
0.7760 EUR |
0.7526 EUR |
| 2021-08-04 |
0.7168 EUR |
619,404.7260 ZRX |
0.7043 EUR |
0.6939 EUR |
0.7375 EUR |
0.7252 EUR |
| 2021-08-03 |
0.6929 EUR |
766,752.7634 ZRX |
0.6827 EUR |
0.6531 EUR |
0.7220 EUR |
0.7105 EUR |
| 2021-08-02 |
0.6691 EUR |
431,229.2312 ZRX |
0.6641 EUR |
0.6405 EUR |
0.6934 EUR |
0.6893 EUR |
| 2021-08-01 |
0.6902 EUR |
590,313.8721 ZRX |
0.6924 EUR |
0.6561 EUR |
0.7110 EUR |
0.6575 EUR |
| 2021-07-31 |
0.6962 EUR |
1,123,465.3996 ZRX |
0.6550 EUR |
0.6457 EUR |
0.7250 EUR |
0.6948 EUR |
| 2021-07-30 |
0.6298 EUR |
765,903.9164 ZRX |
0.6383 EUR |
0.6038 EUR |
0.6565 EUR |
0.6500 EUR |
| 2021-07-29 |
0.6225 EUR |
878,915.1805 ZRX |
0.5863 EUR |
0.5843 EUR |
0.6553 EUR |
0.6340 EUR |
| 2021-07-28 |
0.5989 EUR |
987,811.6456 ZRX |
0.6027 EUR |
0.5827 EUR |
0.6150 EUR |
0.5957 EUR |
| 2021-07-27 |
0.6086 EUR |
868,363.7049 ZRX |
0.5759 EUR |
0.5561 EUR |
0.6430 EUR |
0.5940 EUR |
| 2021-07-26 |
0.5940 EUR |
864,903.8201 ZRX |
0.5585 EUR |
0.5550 EUR |
0.6149 EUR |
0.5726 EUR |
| 2021-07-25 |
0.5478 EUR |
246,179.9984 ZRX |
0.5599 EUR |
0.5349 EUR |
0.5599 EUR |
0.5562 EUR |
| 2021-07-24 |
0.5609 EUR |
560,302.4220 ZRX |
0.5524 EUR |
0.5450 EUR |
0.5750 EUR |
0.5540 EUR |
| 2021-07-23 |
0.5286 EUR |
708,813.4708 ZRX |
0.5423 EUR |
0.5139 EUR |
0.5529 EUR |
0.5518 EUR |
| 2021-07-22 |
0.5310 EUR |
317,915.2049 ZRX |
0.5310 EUR |
0.5172 EUR |
0.5446 EUR |
0.5436 EUR |
| 2021-07-21 |
0.5220 EUR |
747,372.7797 ZRX |
0.4667 EUR |
0.4500 EUR |
0.5591 EUR |
0.5350 EUR |
| 2021-07-20 |
0.4623 EUR |
463,808.0600 ZRX |
0.4940 EUR |
0.4439 EUR |
0.5029 EUR |
0.4615 EUR |
| 2021-07-19 |
0.5076 EUR |
384,043.8337 ZRX |
0.5202 EUR |
0.4888 EUR |
0.5301 EUR |
0.4983 EUR |
| 2021-07-18 |
0.5371 EUR |
138,031.6676 ZRX |
0.5329 EUR |
0.5186 EUR |
0.5540 EUR |
0.5223 EUR |
| 2021-07-17 |
0.5223 EUR |
196,571.5384 ZRX |
0.5251 EUR |
0.5064 EUR |
0.5337 EUR |
0.5306 EUR |
| 2021-07-16 |
0.5386 EUR |
285,107.1039 ZRX |
0.5691 EUR |
0.5195 EUR |
0.5730 EUR |
0.5230 EUR |
| 2021-07-15 |
0.5748 EUR |
467,814.1309 ZRX |
0.6049 EUR |
0.5538 EUR |
0.6093 EUR |
0.5661 EUR |
| 2021-07-14 |
0.5839 EUR |
296,536.3926 ZRX |
0.6049 EUR |
0.5643 EUR |
0.6094 EUR |
0.6047 EUR |
| 2021-07-13 |
0.6137 EUR |
395,368.3156 ZRX |
0.6289 EUR |
0.5977 EUR |
0.6337 EUR |
0.6018 EUR |
| 2021-07-12 |
0.6449 EUR |
427,030.7333 ZRX |
0.6676 EUR |
0.6226 EUR |
0.6679 EUR |
0.6321 EUR |
| 2021-07-11 |
0.6620 EUR |
461,186.4252 ZRX |
0.6649 EUR |
0.6422 EUR |
0.6735 EUR |
0.6689 EUR |
| 2021-07-10 |
0.6821 EUR |
625,612.5676 ZRX |
0.7068 EUR |
0.6515 EUR |
0.7222 EUR |
0.6609 EUR |
| 2021-07-09 |
0.7200 EUR |
3,646,707.2176 ZRX |
0.7100 EUR |
0.6472 EUR |
0.7626 EUR |
0.7061 EUR |
| 2021-07-08 |
0.6286 EUR |
682,280.8001 ZRX |
0.6720 EUR |
0.5974 EUR |
0.6769 EUR |
0.6233 EUR |
| 2021-07-07 |
0.6715 EUR |
1,015,472.7455 ZRX |
0.6032 EUR |
0.5994 EUR |
0.7018 EUR |
0.6687 EUR |
| 2021-07-06 |
0.6080 EUR |
360,251.3104 ZRX |
0.5953 EUR |
0.5850 EUR |
0.6299 EUR |
0.6058 EUR |
| 2021-07-05 |
0.5871 EUR |
373,413.4764 ZRX |
0.6059 EUR |
0.5658 EUR |
0.6113 EUR |
0.5860 EUR |
| 2021-07-04 |
0.6051 EUR |
302,428.1071 ZRX |
0.5923 EUR |
0.5739 EUR |
0.6244 EUR |
0.6119 EUR |
| 2021-07-03 |
0.5864 EUR |
214,143.5591 ZRX |
0.5819 EUR |
0.5630 EUR |
0.6019 EUR |
0.5840 EUR |
| 2021-07-02 |
0.5684 EUR |
202,953.1397 ZRX |
0.5860 EUR |
0.5534 EUR |
0.5881 EUR |
0.5678 EUR |
| 2021-07-01 |
0.6029 EUR |
354,250.5016 ZRX |
0.6258 EUR |
0.5708 EUR |
0.6447 EUR |
0.5790 EUR |
| 2021-06-30 |
0.5931 EUR |
438,573.8053 ZRX |
0.6041 EUR |
0.5650 EUR |
0.6219 EUR |
0.6186 EUR |
| 2021-06-29 |
0.6049 EUR |
597,966.0426 ZRX |
0.5898 EUR |
0.5819 EUR |
0.6311 EUR |
0.6041 EUR |
| 2021-06-28 |
0.5707 EUR |
790,573.4006 ZRX |
0.5324 EUR |
0.5263 EUR |
0.6027 EUR |
0.5826 EUR |
| 2021-06-27 |
0.5045 EUR |
276,625.0428 ZRX |
0.4927 EUR |
0.4882 EUR |
0.5234 EUR |
0.5221 EUR |
| 2021-06-26 |
0.4969 EUR |
307,947.3264 ZRX |
0.5028 EUR |
0.4781 EUR |
0.5226 EUR |
0.4968 EUR |
| 2021-06-25 |
0.5279 EUR |
509,606.0277 ZRX |
0.5561 EUR |
0.4975 EUR |
0.5715 EUR |
0.5122 EUR |