Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.2542 EUR |
15,727.1398 ZRX |
0.2498 EUR |
0.2498 EUR |
0.2587 EUR |
0.2566 EUR |
| 2024-09-16 |
0.2495 EUR |
30,239.9124 ZRX |
0.2557 EUR |
0.2462 EUR |
0.2608 EUR |
0.2491 EUR |
| 2024-09-15 |
0.2663 EUR |
64,388.7566 ZRX |
0.2654 EUR |
0.2600 EUR |
0.2692 EUR |
0.2612 EUR |
| 2024-09-14 |
0.2664 EUR |
36,968.9727 ZRX |
0.2691 EUR |
0.2636 EUR |
0.2691 EUR |
0.2659 EUR |
| 2024-09-13 |
0.2654 EUR |
132,437.8129 ZRX |
0.2580 EUR |
0.2559 EUR |
0.2743 EUR |
0.2716 EUR |
| 2024-09-12 |
0.2566 EUR |
29,817.6710 ZRX |
0.2557 EUR |
0.2529 EUR |
0.2582 EUR |
0.2558 EUR |
| 2024-09-11 |
0.2539 EUR |
48,575.3611 ZRX |
0.2556 EUR |
0.2475 EUR |
0.2556 EUR |
0.2533 EUR |
| 2024-09-10 |
0.2602 EUR |
70,076.8895 ZRX |
0.2566 EUR |
0.2566 EUR |
0.2628 EUR |
0.2569 EUR |
| 2024-09-09 |
0.2537 EUR |
45,052.2542 ZRX |
0.2462 EUR |
0.2456 EUR |
0.2586 EUR |
0.2562 EUR |
| 2024-09-08 |
0.2457 EUR |
15,237.9284 ZRX |
0.2470 EUR |
0.2425 EUR |
0.2509 EUR |
0.2473 EUR |
| 2024-09-07 |
0.2413 EUR |
11,379.5806 ZRX |
0.2366 EUR |
0.2363 EUR |
0.2467 EUR |
0.2425 EUR |
| 2024-09-06 |
0.2408 EUR |
28,672.5513 ZRX |
0.2450 EUR |
0.2320 EUR |
0.2486 EUR |
0.2382 EUR |
| 2024-09-05 |
0.2551 EUR |
10,437.5046 ZRX |
0.2515 EUR |
0.2436 EUR |
0.2524 EUR |
0.2441 EUR |
| 2024-09-04 |
0.2544 EUR |
93,163.9191 ZRX |
0.2516 EUR |
0.2400 EUR |
0.2616 EUR |
0.2576 EUR |
| 2024-09-03 |
0.2601 EUR |
27,694.2435 ZRX |
0.2687 EUR |
0.2536 EUR |
0.2687 EUR |
0.2568 EUR |
| 2024-09-02 |
0.2583 EUR |
66,066.3095 ZRX |
0.2508 EUR |
0.2490 EUR |
0.2655 EUR |
0.2621 EUR |
| 2024-09-01 |
0.2561 EUR |
94,375.5646 ZRX |
0.2604 EUR |
0.2487 EUR |
0.2612 EUR |
0.2509 EUR |
| 2024-08-31 |
0.2655 EUR |
29,957.2664 ZRX |
0.2663 EUR |
0.2608 EUR |
0.2695 EUR |
0.2641 EUR |
| 2024-08-30 |
0.2623 EUR |
48,017.1466 ZRX |
0.2697 EUR |
0.2528 EUR |
0.2724 EUR |
0.2666 EUR |
| 2024-08-29 |
0.2723 EUR |
38,093.3334 ZRX |
0.2678 EUR |
0.2667 EUR |
0.2781 EUR |
0.2678 EUR |
| 2024-08-28 |
0.2715 EUR |
106,736.3565 ZRX |
0.2707 EUR |
0.2584 EUR |
0.2800 EUR |
0.2677 EUR |
| 2024-08-27 |
0.2891 EUR |
60,807.9970 ZRX |
0.2911 EUR |
0.2722 EUR |
0.2999 EUR |
0.2752 EUR |
| 2024-08-26 |
0.3005 EUR |
53,672.6813 ZRX |
0.3056 EUR |
0.2868 EUR |
0.3068 EUR |
0.2891 EUR |
| 2024-08-25 |
0.3091 EUR |
131,323.9548 ZRX |
0.3145 EUR |
0.3048 EUR |
0.3145 EUR |
0.3086 EUR |
| 2024-08-24 |
0.3130 EUR |
89,643.4692 ZRX |
0.3072 EUR |
0.3057 EUR |
0.3205 EUR |
0.3093 EUR |
| 2024-08-23 |
0.2984 EUR |
160,258.7449 ZRX |
0.2954 EUR |
0.2910 EUR |
0.3100 EUR |
0.3097 EUR |
| 2024-08-22 |
0.2946 EUR |
36,154.7708 ZRX |
0.2859 EUR |
0.2859 EUR |
0.2962 EUR |
0.2959 EUR |
| 2024-08-21 |
0.2866 EUR |
207,602.0271 ZRX |
0.2803 EUR |
0.2789 EUR |
0.2900 EUR |
0.2894 EUR |
| 2024-08-20 |
0.2800 EUR |
283,078.3682 ZRX |
0.2800 EUR |
0.2766 EUR |
0.2862 EUR |
0.2814 EUR |
| 2024-08-19 |
0.2749 EUR |
35,161.0853 ZRX |
0.2729 EUR |
0.2694 EUR |
0.2785 EUR |
0.2762 EUR |
| 2024-08-18 |
0.2789 EUR |
18,403.2145 ZRX |
0.2728 EUR |
0.2715 EUR |
0.2809 EUR |
0.2791 EUR |
| 2024-08-17 |
0.2720 EUR |
21,538.9939 ZRX |
0.2714 EUR |
0.2683 EUR |
0.2734 EUR |
0.2696 EUR |
| 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 |