Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
0.3362 EUR |
111,561.1272 ZRX |
0.3392 EUR |
0.3268 EUR |
0.3496 EUR |
0.3332 EUR |
| 2020-10-15 |
0.3343 EUR |
117,849.1154 ZRX |
0.3300 EUR |
0.3132 EUR |
0.3388 EUR |
0.3385 EUR |
| 2020-10-14 |
0.3450 EUR |
134,945.9103 ZRX |
0.3590 EUR |
0.3200 EUR |
0.3690 EUR |
0.3310 EUR |
| 2020-10-13 |
0.3435 EUR |
97,282.0572 ZRX |
0.3317 EUR |
0.3315 EUR |
0.3641 EUR |
0.3554 EUR |
| 2020-10-12 |
0.3328 EUR |
28,467.1084 ZRX |
0.3310 EUR |
0.3223 EUR |
0.3464 EUR |
0.3346 EUR |
| 2020-10-11 |
0.3302 EUR |
22,919.0504 ZRX |
0.3302 EUR |
0.3249 EUR |
0.3343 EUR |
0.3302 EUR |
| 2020-10-10 |
0.3314 EUR |
32,912.4302 ZRX |
0.3306 EUR |
0.3306 EUR |
0.3440 EUR |
0.3321 EUR |
| 2020-10-09 |
0.3175 EUR |
54,361.4850 ZRX |
0.3081 EUR |
0.3077 EUR |
0.3344 EUR |
0.3270 EUR |
| 2020-10-08 |
0.3052 EUR |
29,700.8254 ZRX |
0.2995 EUR |
0.2880 EUR |
0.3163 EUR |
0.3110 EUR |
| 2020-10-07 |
0.2994 EUR |
45,891.0705 ZRX |
0.2971 EUR |
0.2866 EUR |
0.3039 EUR |
0.3018 EUR |
| 2020-10-06 |
0.3070 EUR |
42,033.1566 ZRX |
0.3167 EUR |
0.2969 EUR |
0.3168 EUR |
0.2972 EUR |
| 2020-10-05 |
0.3200 EUR |
13,321.3072 ZRX |
0.3229 EUR |
0.3150 EUR |
0.3245 EUR |
0.3170 EUR |
| 2020-10-04 |
0.3207 EUR |
9,404.0194 ZRX |
0.3203 EUR |
0.3125 EUR |
0.3264 EUR |
0.3211 EUR |
| 2020-10-03 |
0.3266 EUR |
16,788.4105 ZRX |
0.3319 EUR |
0.3213 EUR |
0.3366 EUR |
0.3214 EUR |
| 2020-10-02 |
0.3349 EUR |
112,502.8814 ZRX |
0.3372 EUR |
0.3067 EUR |
0.3374 EUR |
0.3326 EUR |
| 2020-10-01 |
0.3447 EUR |
66,151.5140 ZRX |
0.3500 EUR |
0.3330 EUR |
0.3641 EUR |
0.3395 EUR |
| 2020-09-30 |
0.3493 EUR |
26,741.5968 ZRX |
0.3486 EUR |
0.3345 EUR |
0.3499 EUR |
0.3499 EUR |
| 2020-09-29 |
0.3505 EUR |
45,703.4385 ZRX |
0.3552 EUR |
0.3302 EUR |
0.3575 EUR |
0.3458 EUR |
| 2020-09-28 |
0.3489 EUR |
141,369.7375 ZRX |
0.3435 EUR |
0.3435 EUR |
0.3782 EUR |
0.3543 EUR |
| 2020-09-27 |
0.3393 EUR |
92,780.5431 ZRX |
0.3381 EUR |
0.3209 EUR |
0.3425 EUR |
0.3404 EUR |
| 2020-09-26 |
0.3423 EUR |
50,266.4698 ZRX |
0.3478 EUR |
0.3336 EUR |
0.3530 EUR |
0.3368 EUR |
| 2020-09-25 |
0.3394 EUR |
181,643.3768 ZRX |
0.3325 EUR |
0.3209 EUR |
0.3570 EUR |
0.3464 EUR |
| 2020-09-24 |
0.3098 EUR |
58,291.2370 ZRX |
0.2922 EUR |
0.2922 EUR |
0.3299 EUR |
0.3275 EUR |
| 2020-09-23 |
0.3107 EUR |
28,521.1995 ZRX |
0.3283 EUR |
0.2894 EUR |
0.3308 EUR |
0.2932 EUR |
| 2020-09-22 |
0.3210 EUR |
114,368.9386 ZRX |
0.3182 EUR |
0.3000 EUR |
0.3326 EUR |
0.3238 EUR |
| 2020-09-21 |
0.3249 EUR |
151,034.6247 ZRX |
0.3347 EUR |
0.2979 EUR |
0.3427 EUR |
0.3151 EUR |
| 2020-09-20 |
0.3469 EUR |
40,276.9364 ZRX |
0.3612 EUR |
0.3277 EUR |
0.3616 EUR |
0.3327 EUR |
| 2020-09-19 |
0.3578 EUR |
47,571.1419 ZRX |
0.3515 EUR |
0.3434 EUR |
0.3641 EUR |
0.3641 EUR |
| 2020-09-18 |
0.3622 EUR |
57,068.6263 ZRX |
0.3725 EUR |
0.3465 EUR |
0.3736 EUR |
0.3518 EUR |
| 2020-09-17 |
0.3693 EUR |
117,261.1103 ZRX |
0.3661 EUR |
0.3481 EUR |
0.3839 EUR |
0.3725 EUR |
| 2020-09-16 |
0.3685 EUR |
52,524.0034 ZRX |
0.3751 EUR |
0.3501 EUR |
0.3767 EUR |
0.3620 EUR |
| 2020-09-15 |
0.3904 EUR |
100,289.1802 ZRX |
0.4015 EUR |
0.3769 EUR |
0.4039 EUR |
0.3793 EUR |
| 2020-09-14 |
0.4041 EUR |
58,573.3648 ZRX |
0.4094 EUR |
0.3987 EUR |
0.4136 EUR |
0.3987 EUR |
| 2020-09-13 |
0.4211 EUR |
175,000.7003 ZRX |
0.4329 EUR |
0.3969 EUR |
0.4333 EUR |
0.4093 EUR |
| 2020-09-12 |
0.4404 EUR |
174,635.8169 ZRX |
0.4465 EUR |
0.4267 EUR |
0.4523 EUR |
0.4343 EUR |
| 2020-09-11 |
0.4250 EUR |
484,974.1838 ZRX |
0.4026 EUR |
0.3946 EUR |
0.4625 EUR |
0.4474 EUR |
| 2020-09-10 |
0.3986 EUR |
113,886.4126 ZRX |
0.3957 EUR |
0.3861 EUR |
0.4236 EUR |
0.4015 EUR |
| 2020-09-09 |
0.3764 EUR |
122,085.8114 ZRX |
0.3622 EUR |
0.3606 EUR |
0.4023 EUR |
0.3907 EUR |
| 2020-09-08 |
0.3695 EUR |
172,132.9989 ZRX |
0.3836 EUR |
0.3533 EUR |
0.3893 EUR |
0.3554 EUR |
| 2020-09-07 |
0.3914 EUR |
116,841.6296 ZRX |
0.3930 EUR |
0.3536 EUR |
0.4055 EUR |
0.3899 EUR |
| 2020-09-06 |
0.3772 EUR |
138,703.5393 ZRX |
0.3643 EUR |
0.3480 EUR |
0.3981 EUR |
0.3901 EUR |
| 2020-09-05 |
0.4019 EUR |
184,152.6219 ZRX |
0.4407 EUR |
0.3444 EUR |
0.4432 EUR |
0.3631 EUR |
| 2020-09-04 |
0.4056 EUR |
620,390.5924 ZRX |
0.3748 EUR |
0.3603 EUR |
0.4565 EUR |
0.4364 EUR |
| 2020-09-03 |
0.4237 EUR |
190,191.6624 ZRX |
0.4716 EUR |
0.3736 EUR |
0.4832 EUR |
0.3758 EUR |
| 2020-09-02 |
0.4877 EUR |
294,310.1745 ZRX |
0.5047 EUR |
0.4306 EUR |
0.5065 EUR |
0.4707 EUR |
| 2020-09-01 |
0.5082 EUR |
167,586.4053 ZRX |
0.5090 EUR |
0.5030 EUR |
0.5290 EUR |
0.5075 EUR |
| 2020-08-31 |
0.5243 EUR |
176,504.8075 ZRX |
0.5311 EUR |
0.5129 EUR |
0.5318 EUR |
0.5176 EUR |
| 2020-08-30 |
0.5412 EUR |
165,147.5357 ZRX |
0.5469 EUR |
0.5300 EUR |
0.5490 EUR |
0.5354 EUR |
| 2020-08-29 |
0.5403 EUR |
182,538.8526 ZRX |
0.5372 EUR |
0.5257 EUR |
0.5590 EUR |
0.5433 EUR |
| 2020-08-28 |
0.5256 EUR |
123,605.1218 ZRX |
0.5113 EUR |
0.5075 EUR |
0.5455 EUR |
0.5398 EUR |