Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
1.1449 EUR |
335,160.8096 ZRX |
1.1299 EUR |
1.1057 EUR |
1.1883 EUR |
1.1335 EUR |
| 2021-03-05 |
1.1289 EUR |
327,986.6185 ZRX |
1.1496 EUR |
1.0809 EUR |
1.1684 EUR |
1.1266 EUR |
| 2021-03-04 |
1.1816 EUR |
594,363.8604 ZRX |
1.2096 EUR |
1.1281 EUR |
1.2405 EUR |
1.1429 EUR |
| 2021-03-03 |
1.1938 EUR |
735,454.4293 ZRX |
1.1285 EUR |
1.1107 EUR |
1.2846 EUR |
1.2509 EUR |
| 2021-03-02 |
1.1473 EUR |
582,075.3169 ZRX |
1.1281 EUR |
1.0621 EUR |
1.1950 EUR |
1.0908 EUR |
| 2021-03-01 |
1.0843 EUR |
577,821.1186 ZRX |
1.0000 EUR |
0.9967 EUR |
1.1466 EUR |
1.0900 EUR |
| 2021-02-28 |
0.9750 EUR |
525,997.2049 ZRX |
1.0770 EUR |
0.7100 EUR |
2.0000 EUR |
1.0114 EUR |
| 2021-02-27 |
1.0988 EUR |
568,599.5383 ZRX |
1.0831 EUR |
1.0400 EUR |
1.1412 EUR |
1.0865 EUR |
| 2021-02-26 |
1.0971 EUR |
887,184.4243 ZRX |
1.1393 EUR |
0.9430 EUR |
1.1851 EUR |
1.0616 EUR |
| 2021-02-25 |
1.2052 EUR |
567,294.0611 ZRX |
1.2580 EUR |
1.1327 EUR |
1.2710 EUR |
1.1523 EUR |
| 2021-02-24 |
1.2794 EUR |
1,048,591.7989 ZRX |
1.3079 EUR |
1.1100 EUR |
1.3300 EUR |
1.2509 EUR |
| 2021-02-23 |
1.2965 EUR |
2,670,402.9772 ZRX |
1.2850 EUR |
0.8500 EUR |
1.5500 EUR |
1.3080 EUR |
| 2021-02-22 |
1.3536 EUR |
1,939,418.9840 ZRX |
1.4222 EUR |
0.8900 EUR |
1.5900 EUR |
1.2850 EUR |
| 2021-02-21 |
1.3453 EUR |
1,051,880.7119 ZRX |
1.2683 EUR |
1.2403 EUR |
1.4596 EUR |
1.4222 EUR |
| 2021-02-20 |
1.2799 EUR |
1,355,750.7078 ZRX |
1.2843 EUR |
1.2000 EUR |
1.4327 EUR |
1.2754 EUR |
| 2021-02-19 |
1.3053 EUR |
888,125.8065 ZRX |
1.3296 EUR |
1.2436 EUR |
1.3500 EUR |
1.2809 EUR |
| 2021-02-18 |
1.3203 EUR |
886,952.6706 ZRX |
1.3092 EUR |
1.2587 EUR |
1.3569 EUR |
1.3314 EUR |
| 2021-02-17 |
1.3067 EUR |
1,034,671.9042 ZRX |
1.3178 EUR |
1.1709 EUR |
1.3305 EUR |
1.2955 EUR |
| 2021-02-16 |
1.3272 EUR |
1,038,492.8362 ZRX |
1.3386 EUR |
1.2440 EUR |
1.4074 EUR |
1.3158 EUR |
| 2021-02-15 |
1.4167 EUR |
1,092,606.2696 ZRX |
1.4930 EUR |
1.1770 EUR |
1.5036 EUR |
1.3403 EUR |
| 2021-02-14 |
1.5317 EUR |
1,419,658.7783 ZRX |
1.5637 EUR |
1.3946 EUR |
1.6600 EUR |
1.4997 EUR |
| 2021-02-13 |
1.5298 EUR |
1,546,309.8661 ZRX |
1.4910 EUR |
1.3350 EUR |
1.5910 EUR |
1.5686 EUR |
| 2021-02-12 |
1.4688 EUR |
1,993,322.1338 ZRX |
1.4526 EUR |
1.3600 EUR |
1.6600 EUR |
1.4849 EUR |
| 2021-02-11 |
1.3511 EUR |
2,529,120.9701 ZRX |
1.2500 EUR |
1.2061 EUR |
1.5030 EUR |
1.4522 EUR |
| 2021-02-10 |
1.2456 EUR |
1,773,217.4116 ZRX |
1.2500 EUR |
1.1200 EUR |
1.3500 EUR |
1.2412 EUR |
| 2021-02-09 |
1.2398 EUR |
1,813,291.7610 ZRX |
1.2295 EUR |
1.1870 EUR |
1.3050 EUR |
1.2500 EUR |
| 2021-02-08 |
1.1978 EUR |
1,939,090.9328 ZRX |
1.1708 EUR |
1.1708 EUR |
1.3950 EUR |
1.2248 EUR |
| 2021-02-07 |
1.1900 EUR |
2,228,840.1526 ZRX |
1.2011 EUR |
0.9800 EUR |
1.2670 EUR |
1.1789 EUR |
| 2021-02-06 |
1.2653 EUR |
5,583,735.5369 ZRX |
1.3210 EUR |
1.1153 EUR |
1.3946 EUR |
1.2095 EUR |
| 2021-02-05 |
1.0999 EUR |
22,756,551.3565 ZRX |
0.8686 EUR |
0.8352 EUR |
1.7979 EUR |
1.3312 EUR |
| 2021-02-04 |
0.7558 EUR |
14,842,554.4474 ZRX |
0.6400 EUR |
0.5850 EUR |
0.9900 EUR |
0.8715 EUR |
| 2021-02-03 |
0.6035 EUR |
868,611.9438 ZRX |
0.5684 EUR |
0.5540 EUR |
0.6400 EUR |
0.6387 EUR |
| 2021-02-02 |
0.5667 EUR |
554,867.7570 ZRX |
0.5676 EUR |
0.5461 EUR |
0.5850 EUR |
0.5658 EUR |
| 2021-02-01 |
0.5731 EUR |
639,267.0981 ZRX |
0.5800 EUR |
0.5288 EUR |
0.5850 EUR |
0.5662 EUR |
| 2021-01-31 |
0.5620 EUR |
1,651,988.4689 ZRX |
0.5410 EUR |
0.5172 EUR |
0.6529 EUR |
0.5831 EUR |
| 2021-01-30 |
0.5166 EUR |
737,401.6988 ZRX |
0.4966 EUR |
0.4725 EUR |
0.5434 EUR |
0.5367 EUR |
| 2021-01-29 |
0.4862 EUR |
935,296.2674 ZRX |
0.4800 EUR |
0.4580 EUR |
0.5086 EUR |
0.4923 EUR |
| 2021-01-28 |
0.4801 EUR |
1,496,870.5457 ZRX |
0.4803 EUR |
0.4470 EUR |
0.5200 EUR |
0.4800 EUR |
| 2021-01-27 |
0.4661 EUR |
1,798,439.8608 ZRX |
0.4459 EUR |
0.4222 EUR |
0.5400 EUR |
0.4863 EUR |
| 2021-01-26 |
0.4371 EUR |
207,299.2289 ZRX |
0.4253 EUR |
0.4076 EUR |
0.4557 EUR |
0.4489 EUR |
| 2021-01-25 |
0.4405 EUR |
206,601.6756 ZRX |
0.4494 EUR |
0.4217 EUR |
0.4636 EUR |
0.4315 EUR |
| 2021-01-24 |
0.4575 EUR |
729,672.3831 ZRX |
0.4610 EUR |
0.4231 EUR |
0.4793 EUR |
0.4539 EUR |
| 2021-01-23 |
0.4392 EUR |
688,929.2291 ZRX |
0.4160 EUR |
0.4050 EUR |
0.4786 EUR |
0.4624 EUR |
| 2021-01-22 |
0.3958 EUR |
418,293.5512 ZRX |
0.3737 EUR |
0.3600 EUR |
0.4499 EUR |
0.4178 EUR |
| 2021-01-21 |
0.4200 EUR |
372,361.3002 ZRX |
0.4607 EUR |
0.3782 EUR |
0.4637 EUR |
0.3792 EUR |
| 2021-01-20 |
0.4516 EUR |
480,970.1313 ZRX |
0.4450 EUR |
0.4126 EUR |
0.4637 EUR |
0.4582 EUR |
| 2021-01-19 |
0.4660 EUR |
696,006.6757 ZRX |
0.4831 EUR |
0.4450 EUR |
0.4955 EUR |
0.4488 EUR |
| 2021-01-18 |
0.4852 EUR |
916,609.5455 ZRX |
0.4895 EUR |
0.4702 EUR |
0.5235 EUR |
0.4808 EUR |
| 2021-01-17 |
0.4617 EUR |
951,903.6795 ZRX |
0.4334 EUR |
0.4210 EUR |
0.5400 EUR |
0.4900 EUR |
| 2021-01-16 |
0.4352 EUR |
628,381.1920 ZRX |
0.4303 EUR |
0.3996 EUR |
0.4683 EUR |
0.4400 EUR |