Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
0.5379 EUR |
200,806.9684 ZRX |
0.5608 EUR |
0.4968 EUR |
0.5699 EUR |
0.5151 EUR |
| 2020-08-26 |
0.5507 EUR |
280,755.2188 ZRX |
0.5453 EUR |
0.5260 EUR |
0.5882 EUR |
0.5561 EUR |
| 2020-08-25 |
0.5847 EUR |
556,636.4299 ZRX |
0.6207 EUR |
0.5100 EUR |
0.6207 EUR |
0.5486 EUR |
| 2020-08-24 |
0.6109 EUR |
450,366.5397 ZRX |
0.6040 EUR |
0.5944 EUR |
0.6474 EUR |
0.6179 EUR |
| 2020-08-23 |
0.6194 EUR |
415,399.8410 ZRX |
0.6228 EUR |
0.5650 EUR |
0.6715 EUR |
0.6160 EUR |
| 2020-08-22 |
0.6074 EUR |
943,304.4862 ZRX |
0.5909 EUR |
0.5300 EUR |
0.7209 EUR |
0.6240 EUR |
| 2020-08-21 |
0.5518 EUR |
4,941,141.5291 ZRX |
0.5235 EUR |
0.5216 EUR |
0.8560 EUR |
0.5800 EUR |
| 2020-08-20 |
0.4784 EUR |
1,057,296.9076 ZRX |
0.4394 EUR |
0.4304 EUR |
0.5840 EUR |
0.5174 EUR |
| 2020-08-19 |
0.4531 EUR |
215,637.3069 ZRX |
0.4739 EUR |
0.4202 EUR |
0.4968 EUR |
0.4323 EUR |
| 2020-08-18 |
0.4809 EUR |
317,320.6889 ZRX |
0.4752 EUR |
0.4500 EUR |
0.5148 EUR |
0.4866 EUR |
| 2020-08-17 |
0.4955 EUR |
673,317.1937 ZRX |
0.5188 EUR |
0.4607 EUR |
0.5390 EUR |
0.4722 EUR |
| 2020-08-16 |
0.4720 EUR |
555,969.3108 ZRX |
0.4226 EUR |
0.4032 EUR |
0.5268 EUR |
0.5215 EUR |
| 2020-08-15 |
0.4398 EUR |
398,407.7632 ZRX |
0.4585 EUR |
0.4178 EUR |
0.4675 EUR |
0.4210 EUR |
| 2020-08-14 |
0.4174 EUR |
438,407.5135 ZRX |
0.3774 EUR |
0.3756 EUR |
0.4638 EUR |
0.4573 EUR |
| 2020-08-13 |
0.3867 EUR |
178,242.9369 ZRX |
0.3939 EUR |
0.3603 EUR |
0.4004 EUR |
0.3796 EUR |
| 2020-08-12 |
0.3832 EUR |
201,939.5843 ZRX |
0.3739 EUR |
0.3461 EUR |
0.3976 EUR |
0.3925 EUR |
| 2020-08-11 |
0.3941 EUR |
422,407.8171 ZRX |
0.4113 EUR |
0.3554 EUR |
0.4113 EUR |
0.3770 EUR |
| 2020-08-10 |
0.3914 EUR |
598,360.9654 ZRX |
0.3731 EUR |
0.3525 EUR |
0.4270 EUR |
0.4098 EUR |
| 2020-08-09 |
0.3636 EUR |
191,486.3452 ZRX |
0.3554 EUR |
0.3522 EUR |
0.3800 EUR |
0.3718 EUR |
| 2020-08-08 |
0.3441 EUR |
222,423.4791 ZRX |
0.3338 EUR |
0.3329 EUR |
0.3615 EUR |
0.3545 EUR |
| 2020-08-07 |
0.3420 EUR |
218,105.2806 ZRX |
0.3491 EUR |
0.3265 EUR |
0.3622 EUR |
0.3349 EUR |
| 2020-08-06 |
0.3408 EUR |
212,534.8346 ZRX |
0.3315 EUR |
0.3261 EUR |
0.3500 EUR |
0.3500 EUR |
| 2020-08-05 |
0.3359 EUR |
115,758.1260 ZRX |
0.3384 EUR |
0.3333 EUR |
0.3479 EUR |
0.3333 EUR |
| 2020-08-04 |
0.3330 EUR |
102,341.8963 ZRX |
0.3290 EUR |
0.3288 EUR |
0.3474 EUR |
0.3370 EUR |
| 2020-08-03 |
0.3267 EUR |
93,126.2088 ZRX |
0.3253 EUR |
0.3240 EUR |
0.3424 EUR |
0.3282 EUR |
| 2020-08-02 |
0.3316 EUR |
97,325.4705 ZRX |
0.3402 EUR |
0.3104 EUR |
0.3479 EUR |
0.3230 EUR |
| 2020-08-01 |
0.3320 EUR |
187,002.5915 ZRX |
0.3233 EUR |
0.3220 EUR |
0.3473 EUR |
0.3408 EUR |
| 2020-07-31 |
0.3249 EUR |
70,255.2723 ZRX |
0.3270 EUR |
0.3211 EUR |
0.3320 EUR |
0.3227 EUR |
| 2020-07-30 |
0.3280 EUR |
30,640.1497 ZRX |
0.3267 EUR |
0.3235 EUR |
0.3356 EUR |
0.3292 EUR |
| 2020-07-29 |
0.3270 EUR |
180,443.9853 ZRX |
0.3272 EUR |
0.3000 EUR |
0.3524 EUR |
0.3267 EUR |
| 2020-07-28 |
0.3197 EUR |
115,522.5772 ZRX |
0.3112 EUR |
0.3103 EUR |
0.3294 EUR |
0.3282 EUR |
| 2020-07-27 |
0.3196 EUR |
202,595.1873 ZRX |
0.3280 EUR |
0.2888 EUR |
0.3280 EUR |
0.3112 EUR |
| 2020-07-26 |
0.3354 EUR |
161,345.9300 ZRX |
0.3399 EUR |
0.3242 EUR |
0.3406 EUR |
0.3308 EUR |
| 2020-07-25 |
0.3354 EUR |
93,643.1067 ZRX |
0.3324 EUR |
0.3324 EUR |
0.3426 EUR |
0.3385 EUR |
| 2020-07-24 |
0.3341 EUR |
100,503.2047 ZRX |
0.3372 EUR |
0.3310 EUR |
0.3410 EUR |
0.3310 EUR |
| 2020-07-23 |
0.3419 EUR |
97,804.0446 ZRX |
0.3472 EUR |
0.3367 EUR |
0.3550 EUR |
0.3367 EUR |
| 2020-07-22 |
0.3467 EUR |
66,895.7746 ZRX |
0.3471 EUR |
0.3431 EUR |
0.3533 EUR |
0.3462 EUR |
| 2020-07-21 |
0.3454 EUR |
82,611.1075 ZRX |
0.3452 EUR |
0.3439 EUR |
0.3589 EUR |
0.3457 EUR |
| 2020-07-20 |
0.3560 EUR |
83,166.7568 ZRX |
0.3654 EUR |
0.3457 EUR |
0.3744 EUR |
0.3467 EUR |
| 2020-07-19 |
0.3678 EUR |
88,061.1651 ZRX |
0.3662 EUR |
0.3586 EUR |
0.3780 EUR |
0.3695 EUR |
| 2020-07-18 |
0.3551 EUR |
142,754.4453 ZRX |
0.3437 EUR |
0.3419 EUR |
0.3772 EUR |
0.3665 EUR |
| 2020-07-17 |
0.3507 EUR |
147,725.0410 ZRX |
0.3546 EUR |
0.3379 EUR |
0.3622 EUR |
0.3468 EUR |
| 2020-07-16 |
0.3456 EUR |
166,679.6445 ZRX |
0.3412 EUR |
0.3228 EUR |
0.3529 EUR |
0.3501 EUR |
| 2020-07-15 |
0.3453 EUR |
93,593.5723 ZRX |
0.3485 EUR |
0.3406 EUR |
0.3601 EUR |
0.3422 EUR |
| 2020-07-14 |
0.3492 EUR |
116,421.3254 ZRX |
0.3511 EUR |
0.3372 EUR |
0.3564 EUR |
0.3473 EUR |
| 2020-07-13 |
0.3678 EUR |
100,063.0662 ZRX |
0.3772 EUR |
0.3507 EUR |
0.3772 EUR |
0.3583 EUR |
| 2020-07-12 |
0.3809 EUR |
66,381.9686 ZRX |
0.3882 EUR |
0.3686 EUR |
0.3915 EUR |
0.3735 EUR |
| 2020-07-11 |
0.3752 EUR |
82,865.6867 ZRX |
0.3647 EUR |
0.3647 EUR |
0.3926 EUR |
0.3857 EUR |
| 2020-07-10 |
0.3680 EUR |
68,002.5142 ZRX |
0.3745 EUR |
0.3496 EUR |
0.3759 EUR |
0.3616 EUR |
| 2020-07-09 |
0.3800 EUR |
91,461.9257 ZRX |
0.3838 EUR |
0.3461 EUR |
0.3984 EUR |
0.3762 EUR |