Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.3298 EUR |
56,036.3412 ZRX |
0.3229 EUR |
0.3229 EUR |
0.3417 EUR |
0.3366 EUR |
| 2020-12-04 |
0.3412 EUR |
107,734.4985 ZRX |
0.3565 EUR |
0.3221 EUR |
0.3600 EUR |
0.3260 EUR |
| 2020-12-03 |
0.3552 EUR |
85,741.3537 ZRX |
0.3539 EUR |
0.3460 EUR |
0.3582 EUR |
0.3566 EUR |
| 2020-12-02 |
0.3400 EUR |
114,573.4805 ZRX |
0.3280 EUR |
0.3279 EUR |
0.3580 EUR |
0.3520 EUR |
| 2020-12-01 |
0.3439 EUR |
183,211.9482 ZRX |
0.3556 EUR |
0.3200 EUR |
0.3740 EUR |
0.3322 EUR |
| 2020-11-30 |
0.3530 EUR |
122,151.0917 ZRX |
0.3498 EUR |
0.3394 EUR |
0.3622 EUR |
0.3563 EUR |
| 2020-11-29 |
0.3464 EUR |
116,040.7183 ZRX |
0.3448 EUR |
0.3385 EUR |
0.3526 EUR |
0.3480 EUR |
| 2020-11-28 |
0.3420 EUR |
217,909.9811 ZRX |
0.3354 EUR |
0.3288 EUR |
0.3600 EUR |
0.3487 EUR |
| 2020-11-27 |
0.3392 EUR |
208,338.9805 ZRX |
0.3427 EUR |
0.3175 EUR |
0.3572 EUR |
0.3357 EUR |
| 2020-11-26 |
0.3557 EUR |
319,619.2711 ZRX |
0.3711 EUR |
0.2961 EUR |
0.3819 EUR |
0.3403 EUR |
| 2020-11-25 |
0.3826 EUR |
561,697.1170 ZRX |
0.3947 EUR |
0.3541 EUR |
0.4460 EUR |
0.3706 EUR |
| 2020-11-24 |
0.3806 EUR |
523,269.4551 ZRX |
0.3707 EUR |
0.3006 EUR |
0.4027 EUR |
0.3905 EUR |
| 2020-11-23 |
0.3536 EUR |
181,635.0970 ZRX |
0.3369 EUR |
0.3284 EUR |
0.3702 EUR |
0.3702 EUR |
| 2020-11-22 |
0.3432 EUR |
116,799.5711 ZRX |
0.3523 EUR |
0.3215 EUR |
0.3590 EUR |
0.3340 EUR |
| 2020-11-21 |
0.3337 EUR |
203,054.4261 ZRX |
0.3154 EUR |
0.3139 EUR |
0.3574 EUR |
0.3520 EUR |
| 2020-11-20 |
0.3113 EUR |
45,341.5965 ZRX |
0.3081 EUR |
0.3072 EUR |
0.3219 EUR |
0.3145 EUR |
| 2020-11-19 |
0.3095 EUR |
57,957.6331 ZRX |
0.3102 EUR |
0.3006 EUR |
0.3150 EUR |
0.3089 EUR |
| 2020-11-18 |
0.3157 EUR |
131,290.9716 ZRX |
0.3218 EUR |
0.2960 EUR |
0.3400 EUR |
0.3096 EUR |
| 2020-11-17 |
0.3188 EUR |
85,427.6594 ZRX |
0.3194 EUR |
0.3104 EUR |
0.3295 EUR |
0.3181 EUR |
| 2020-11-16 |
0.3086 EUR |
53,696.0566 ZRX |
0.3026 EUR |
0.3026 EUR |
0.3223 EUR |
0.3145 EUR |
| 2020-11-15 |
0.3110 EUR |
40,962.9474 ZRX |
0.3172 EUR |
0.2973 EUR |
0.3194 EUR |
0.3047 EUR |
| 2020-11-14 |
0.3217 EUR |
79,376.3016 ZRX |
0.3271 EUR |
0.3060 EUR |
0.3273 EUR |
0.3163 EUR |
| 2020-11-13 |
0.3162 EUR |
43,744.0245 ZRX |
0.3053 EUR |
0.3053 EUR |
0.3278 EUR |
0.3272 EUR |
| 2020-11-12 |
0.3085 EUR |
30,332.0523 ZRX |
0.3104 EUR |
0.3053 EUR |
0.3217 EUR |
0.3067 EUR |
| 2020-11-11 |
0.3211 EUR |
113,107.1561 ZRX |
0.3300 EUR |
0.3112 EUR |
0.3348 EUR |
0.3123 EUR |
| 2020-11-10 |
0.3137 EUR |
104,621.5955 ZRX |
0.3001 EUR |
0.3000 EUR |
0.3348 EUR |
0.3274 EUR |
| 2020-11-09 |
0.3042 EUR |
28,893.4693 ZRX |
0.3088 EUR |
0.2876 EUR |
0.3103 EUR |
0.2997 EUR |
| 2020-11-08 |
0.3005 EUR |
61,077.1367 ZRX |
0.2927 EUR |
0.2892 EUR |
0.3394 EUR |
0.3084 EUR |
| 2020-11-07 |
0.3071 EUR |
189,678.0952 ZRX |
0.3199 EUR |
0.2819 EUR |
0.3372 EUR |
0.2944 EUR |
| 2020-11-06 |
0.3060 EUR |
182,677.7405 ZRX |
0.2950 EUR |
0.2950 EUR |
0.3210 EUR |
0.3171 EUR |
| 2020-11-05 |
0.2833 EUR |
46,974.9068 ZRX |
0.2715 EUR |
0.2661 EUR |
0.2950 EUR |
0.2950 EUR |
| 2020-11-04 |
0.2713 EUR |
26,322.9314 ZRX |
0.2735 EUR |
0.2585 EUR |
0.2748 EUR |
0.2692 EUR |
| 2020-11-03 |
0.2783 EUR |
40,862.9697 ZRX |
0.2802 EUR |
0.2697 EUR |
0.2830 EUR |
0.2763 EUR |
| 2020-11-02 |
0.2879 EUR |
161,968.5566 ZRX |
0.2917 EUR |
0.2841 EUR |
0.3055 EUR |
0.2841 EUR |
| 2020-11-01 |
0.2871 EUR |
23,102.8251 ZRX |
0.2805 EUR |
0.2777 EUR |
0.2951 EUR |
0.2937 EUR |
| 2020-10-31 |
0.2802 EUR |
134,174.4941 ZRX |
0.2825 EUR |
0.2756 EUR |
0.2890 EUR |
0.2779 EUR |
| 2020-10-30 |
0.2825 EUR |
71,158.8614 ZRX |
0.2860 EUR |
0.2710 EUR |
0.2934 EUR |
0.2791 EUR |
| 2020-10-29 |
0.2888 EUR |
373,245.5652 ZRX |
0.2890 EUR |
0.2700 EUR |
0.3150 EUR |
0.2886 EUR |
| 2020-10-28 |
0.2972 EUR |
464,282.7482 ZRX |
0.3076 EUR |
0.2750 EUR |
0.3082 EUR |
0.2867 EUR |
| 2020-10-27 |
0.3040 EUR |
23,459.5910 ZRX |
0.3033 EUR |
0.3030 EUR |
0.3154 EUR |
0.3048 EUR |
| 2020-10-26 |
0.3116 EUR |
34,424.0547 ZRX |
0.3198 EUR |
0.2989 EUR |
0.3247 EUR |
0.3033 EUR |
| 2020-10-25 |
0.3188 EUR |
14,499.9588 ZRX |
0.3222 EUR |
0.3091 EUR |
0.3222 EUR |
0.3155 EUR |
| 2020-10-24 |
0.3187 EUR |
11,207.4217 ZRX |
0.3153 EUR |
0.3135 EUR |
0.3300 EUR |
0.3220 EUR |
| 2020-10-23 |
0.3198 EUR |
22,897.4824 ZRX |
0.3227 EUR |
0.3117 EUR |
0.3300 EUR |
0.3168 EUR |
| 2020-10-22 |
0.3214 EUR |
41,150.5010 ZRX |
0.3186 EUR |
0.3178 EUR |
0.3302 EUR |
0.3243 EUR |
| 2020-10-21 |
0.3126 EUR |
53,305.9951 ZRX |
0.3093 EUR |
0.3093 EUR |
0.3245 EUR |
0.3160 EUR |
| 2020-10-20 |
0.3208 EUR |
60,108.7029 ZRX |
0.3295 EUR |
0.3000 EUR |
0.3295 EUR |
0.3121 EUR |
| 2020-10-19 |
0.3333 EUR |
16,476.0943 ZRX |
0.3355 EUR |
0.3267 EUR |
0.3389 EUR |
0.3311 EUR |
| 2020-10-18 |
0.3300 EUR |
26,827.3158 ZRX |
0.3295 EUR |
0.3295 EUR |
0.3369 EUR |
0.3306 EUR |
| 2020-10-17 |
0.3273 EUR |
32,701.1318 ZRX |
0.3289 EUR |
0.3207 EUR |
0.3356 EUR |
0.3257 EUR |