Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |