Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.2715 EUR |
48,553.0416 ZRX |
0.2715 EUR |
0.2650 EUR |
0.2771 EUR |
0.2710 EUR |
| 2024-08-15 |
0.2801 EUR |
70,378.7993 ZRX |
0.2838 EUR |
0.2690 EUR |
0.2876 EUR |
0.2705 EUR |
| 2024-08-14 |
0.2838 EUR |
130,113.9021 ZRX |
0.2858 EUR |
0.2780 EUR |
0.2897 EUR |
0.2825 EUR |
| 2024-08-13 |
0.2807 EUR |
95,983.2459 ZRX |
0.2837 EUR |
0.2766 EUR |
0.2904 EUR |
0.2873 EUR |
| 2024-08-12 |
0.2842 EUR |
80,689.8293 ZRX |
0.2707 EUR |
0.2662 EUR |
0.2900 EUR |
0.2793 EUR |
| 2024-08-11 |
0.2856 EUR |
92,414.8059 ZRX |
0.2869 EUR |
0.2666 EUR |
0.2984 EUR |
0.2679 EUR |
| 2024-08-10 |
0.2786 EUR |
29,467.8820 ZRX |
0.2765 EUR |
0.2758 EUR |
0.2882 EUR |
0.2874 EUR |
| 2024-08-09 |
0.2828 EUR |
314,342.4072 ZRX |
0.2815 EUR |
0.2754 EUR |
0.2862 EUR |
0.2802 EUR |
| 2024-08-08 |
0.2642 EUR |
318,616.8749 ZRX |
0.2509 EUR |
0.2489 EUR |
0.2791 EUR |
0.2777 EUR |
| 2024-08-07 |
0.2653 EUR |
221,054.6470 ZRX |
0.2559 EUR |
0.2480 EUR |
0.2837 EUR |
0.2527 EUR |
| 2024-08-06 |
0.2540 EUR |
96,093.8445 ZRX |
0.2459 EUR |
0.2459 EUR |
0.2600 EUR |
0.2556 EUR |
| 2024-08-05 |
0.2307 EUR |
962,470.9674 ZRX |
0.2677 EUR |
0.2100 EUR |
0.2677 EUR |
0.2396 EUR |
| 2024-08-04 |
0.2682 EUR |
235,513.6744 ZRX |
0.2805 EUR |
0.2599 EUR |
0.2854 EUR |
0.2688 EUR |
| 2024-08-03 |
0.2824 EUR |
123,176.0846 ZRX |
0.2860 EUR |
0.2752 EUR |
0.2981 EUR |
0.2804 EUR |
| 2024-08-02 |
0.3062 EUR |
131,007.7724 ZRX |
0.3250 EUR |
0.2886 EUR |
0.3250 EUR |
0.2911 EUR |
| 2024-08-01 |
0.3289 EUR |
177,670.9160 ZRX |
0.3372 EUR |
0.3071 EUR |
0.3400 EUR |
0.3202 EUR |
| 2024-07-31 |
0.3482 EUR |
84,548.0876 ZRX |
0.3413 EUR |
0.3376 EUR |
0.3604 EUR |
0.3409 EUR |
| 2024-07-30 |
0.3452 EUR |
184,741.1490 ZRX |
0.3451 EUR |
0.3326 EUR |
0.3538 EUR |
0.3405 EUR |
| 2024-07-29 |
0.3502 EUR |
135,412.6570 ZRX |
0.3449 EUR |
0.3413 EUR |
0.3600 EUR |
0.3515 EUR |
| 2024-07-28 |
0.3479 EUR |
119,219.3943 ZRX |
0.3529 EUR |
0.3404 EUR |
0.3750 EUR |
0.3404 EUR |
| 2024-07-27 |
0.3579 EUR |
81,317.3699 ZRX |
0.3600 EUR |
0.3469 EUR |
0.3692 EUR |
0.3564 EUR |
| 2024-07-26 |
0.3532 EUR |
301,766.9320 ZRX |
0.3242 EUR |
0.3242 EUR |
0.3727 EUR |
0.3718 EUR |
| 2024-07-25 |
0.3177 EUR |
251,151.0403 ZRX |
0.3345 EUR |
0.3062 EUR |
0.3367 EUR |
0.3223 EUR |
| 2024-07-24 |
0.3441 EUR |
34,017.7949 ZRX |
0.3375 EUR |
0.3327 EUR |
0.3500 EUR |
0.3327 EUR |
| 2024-07-23 |
0.3510 EUR |
139,865.8140 ZRX |
0.3438 EUR |
0.3336 EUR |
0.3617 EUR |
0.3424 EUR |
| 2024-07-22 |
0.3471 EUR |
32,281.5598 ZRX |
0.3593 EUR |
0.3408 EUR |
0.3622 EUR |
0.3413 EUR |
| 2024-07-21 |
0.3506 EUR |
61,097.1278 ZRX |
0.3532 EUR |
0.3400 EUR |
0.3605 EUR |
0.3604 EUR |
| 2024-07-20 |
0.3533 EUR |
183,916.3562 ZRX |
0.3462 EUR |
0.3445 EUR |
0.3613 EUR |
0.3535 EUR |
| 2024-07-19 |
0.3386 EUR |
295,456.2199 ZRX |
0.3237 EUR |
0.3218 EUR |
0.3547 EUR |
0.3456 EUR |
| 2024-07-18 |
0.3277 EUR |
300,108.3355 ZRX |
0.3343 EUR |
0.3135 EUR |
0.3381 EUR |
0.3211 EUR |
| 2024-07-17 |
0.3314 EUR |
39,706.2000 ZRX |
0.3289 EUR |
0.3240 EUR |
0.3373 EUR |
0.3279 EUR |
| 2024-07-16 |
0.3263 EUR |
175,239.3013 ZRX |
0.3350 EUR |
0.3137 EUR |
0.3357 EUR |
0.3274 EUR |
| 2024-07-15 |
0.3140 EUR |
179,422.5832 ZRX |
0.3019 EUR |
0.3011 EUR |
0.3330 EUR |
0.3317 EUR |
| 2024-07-14 |
0.2984 EUR |
24,643.2132 ZRX |
0.2960 EUR |
0.2905 EUR |
0.3048 EUR |
0.3016 EUR |
| 2024-07-13 |
0.2987 EUR |
222,657.9656 ZRX |
0.2911 EUR |
0.2909 EUR |
0.3001 EUR |
0.2956 EUR |
| 2024-07-12 |
0.2903 EUR |
57,208.7901 ZRX |
0.2880 EUR |
0.2825 EUR |
0.2949 EUR |
0.2872 EUR |
| 2024-07-11 |
0.2979 EUR |
114,169.7014 ZRX |
0.3041 EUR |
0.2874 EUR |
0.3058 EUR |
0.2885 EUR |
| 2024-07-10 |
0.2943 EUR |
125,570.5288 ZRX |
0.2859 EUR |
0.2854 EUR |
0.3046 EUR |
0.2982 EUR |
| 2024-07-09 |
0.2831 EUR |
23,100.9764 ZRX |
0.2829 EUR |
0.2779 EUR |
0.2889 EUR |
0.2852 EUR |
| 2024-07-08 |
0.2788 EUR |
71,102.5816 ZRX |
0.2698 EUR |
0.2600 EUR |
0.2883 EUR |
0.2779 EUR |
| 2024-07-07 |
0.2796 EUR |
58,998.4581 ZRX |
0.2821 EUR |
0.2738 EUR |
0.2885 EUR |
0.2755 EUR |
| 2024-07-06 |
0.2759 EUR |
100,067.9336 ZRX |
0.2750 EUR |
0.2683 EUR |
0.2900 EUR |
0.2898 EUR |
| 2024-07-05 |
0.2623 EUR |
249,220.2536 ZRX |
0.2760 EUR |
0.2421 EUR |
0.2760 EUR |
0.2732 EUR |
| 2024-07-04 |
0.2961 EUR |
271,829.5506 ZRX |
0.3095 EUR |
0.2778 EUR |
0.3100 EUR |
0.2809 EUR |
| 2024-07-03 |
0.3270 EUR |
100,317.7171 ZRX |
0.3371 EUR |
0.3128 EUR |
0.3371 EUR |
0.3170 EUR |
| 2024-07-02 |
0.3344 EUR |
30,332.0129 ZRX |
0.3321 EUR |
0.3278 EUR |
0.3375 EUR |
0.3348 EUR |
| 2024-07-01 |
0.3411 EUR |
94,734.9575 ZRX |
0.3415 EUR |
0.3328 EUR |
0.3473 EUR |
0.3328 EUR |
| 2024-06-30 |
0.3341 EUR |
70,898.6568 ZRX |
0.3235 EUR |
0.3219 EUR |
0.3444 EUR |
0.3414 EUR |
| 2024-06-29 |
0.3333 EUR |
55,902.5701 ZRX |
0.3385 EUR |
0.3250 EUR |
0.3402 EUR |
0.3256 EUR |
| 2024-06-28 |
0.3434 EUR |
43,390.2610 ZRX |
0.3476 EUR |
0.3342 EUR |
0.3512 EUR |
0.3365 EUR |