Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
0.3334 EUR |
114,931.2752 ZRX |
0.3380 EUR |
0.3270 EUR |
0.3382 EUR |
0.3287 EUR |
| 2020-05-18 |
0.3468 EUR |
199,818.5012 ZRX |
0.3527 EUR |
0.3365 EUR |
0.3553 EUR |
0.3409 EUR |
| 2020-05-17 |
0.3506 EUR |
119,413.3495 ZRX |
0.3543 EUR |
0.3438 EUR |
0.3616 EUR |
0.3468 EUR |
| 2020-05-16 |
0.3554 EUR |
381,446.0798 ZRX |
0.3537 EUR |
0.3500 EUR |
0.3820 EUR |
0.3571 EUR |
| 2020-05-15 |
0.3368 EUR |
942,400.3005 ZRX |
0.3189 EUR |
0.3173 EUR |
0.3902 EUR |
0.3547 EUR |
| 2020-05-14 |
0.3189 EUR |
260,770.7157 ZRX |
0.3212 EUR |
0.3106 EUR |
0.3466 EUR |
0.3167 EUR |
| 2020-05-13 |
0.3271 EUR |
383,392.1983 ZRX |
0.3280 EUR |
0.3146 EUR |
0.3492 EUR |
0.3262 EUR |
| 2020-05-12 |
0.3236 EUR |
451,804.3883 ZRX |
0.3176 EUR |
0.3086 EUR |
0.3700 EUR |
0.3295 EUR |
| 2020-05-11 |
0.3430 EUR |
509,981.4540 ZRX |
0.3653 EUR |
0.3144 EUR |
0.3749 EUR |
0.3206 EUR |
| 2020-05-10 |
0.3791 EUR |
1,721,558.8767 ZRX |
0.3917 EUR |
0.3000 EUR |
0.4379 EUR |
0.3666 EUR |
| 2020-05-09 |
0.3759 EUR |
2,305,359.7049 ZRX |
0.3621 EUR |
0.3428 EUR |
0.4500 EUR |
0.3897 EUR |
| 2020-05-08 |
0.3238 EUR |
4,579,829.8413 ZRX |
0.2800 EUR |
0.2767 EUR |
0.4750 EUR |
0.3676 EUR |
| 2020-05-07 |
0.2358 EUR |
2,471,245.1786 ZRX |
0.1945 EUR |
0.1945 EUR |
0.3199 EUR |
0.2772 EUR |
| 2020-05-06 |
0.1953 EUR |
146,613.0241 ZRX |
0.1903 EUR |
0.1903 EUR |
0.2022 EUR |
0.2003 EUR |
| 2020-05-05 |
0.1874 EUR |
75,957.0113 ZRX |
0.1855 EUR |
0.1836 EUR |
0.1898 EUR |
0.1893 EUR |
| 2020-05-04 |
0.1874 EUR |
175,152.3372 ZRX |
0.1873 EUR |
0.1772 EUR |
0.1907 EUR |
0.1876 EUR |
| 2020-05-03 |
0.1917 EUR |
96,787.5251 ZRX |
0.1948 EUR |
0.1841 EUR |
0.1969 EUR |
0.1887 EUR |
| 2020-05-02 |
0.1964 EUR |
62,931.4339 ZRX |
0.1970 EUR |
0.1915 EUR |
0.1970 EUR |
0.1958 EUR |
| 2020-05-01 |
0.1897 EUR |
143,644.2795 ZRX |
0.1854 EUR |
0.1854 EUR |
0.1971 EUR |
0.1940 EUR |
| 2020-04-30 |
0.1894 EUR |
418,860.3149 ZRX |
0.1955 EUR |
0.1775 EUR |
0.2029 EUR |
0.1833 EUR |
| 2020-04-29 |
0.1924 EUR |
265,705.6933 ZRX |
0.1886 EUR |
0.1878 EUR |
0.1977 EUR |
0.1962 EUR |
| 2020-04-28 |
0.1906 EUR |
430,044.1592 ZRX |
0.1909 EUR |
0.1837 EUR |
0.1919 EUR |
0.1902 EUR |
| 2020-04-27 |
0.1879 EUR |
809,925.5851 ZRX |
0.1845 EUR |
0.1823 EUR |
0.2018 EUR |
0.1914 EUR |
| 2020-04-26 |
0.1772 EUR |
89,726.9599 ZRX |
0.1708 EUR |
0.1703 EUR |
0.1837 EUR |
0.1836 EUR |
| 2020-04-25 |
0.1701 EUR |
228,587.5221 ZRX |
0.1692 EUR |
0.1650 EUR |
0.1748 EUR |
0.1711 EUR |
| 2020-04-24 |
0.1686 EUR |
247,368.6077 ZRX |
0.1648 EUR |
0.1626 EUR |
0.1761 EUR |
0.1724 EUR |
| 2020-04-23 |
0.1616 EUR |
99,258.4766 ZRX |
0.1600 EUR |
0.1569 EUR |
0.1647 EUR |
0.1631 EUR |
| 2020-04-22 |
0.1575 EUR |
54,110.6315 ZRX |
0.1568 EUR |
0.1563 EUR |
0.1598 EUR |
0.1582 EUR |
| 2020-04-21 |
0.1576 EUR |
18,078.3627 ZRX |
0.1573 EUR |
0.1516 EUR |
0.1583 EUR |
0.1580 EUR |
| 2020-04-20 |
0.1586 EUR |
40,986.3732 ZRX |
0.1613 EUR |
0.1522 EUR |
0.1615 EUR |
0.1559 EUR |
| 2020-04-19 |
0.1624 EUR |
30,005.8797 ZRX |
0.1650 EUR |
0.1595 EUR |
0.1650 EUR |
0.1598 EUR |
| 2020-04-18 |
0.1634 EUR |
96,940.0158 ZRX |
0.1609 EUR |
0.1598 EUR |
0.1661 EUR |
0.1659 EUR |
| 2020-04-17 |
0.1594 EUR |
41,231.1987 ZRX |
0.1586 EUR |
0.1571 EUR |
0.1604 EUR |
0.1602 EUR |
| 2020-04-16 |
0.1544 EUR |
39,698.5820 ZRX |
0.1489 EUR |
0.1489 EUR |
0.1620 EUR |
0.1598 EUR |
| 2020-04-15 |
0.1555 EUR |
11,505.2140 ZRX |
0.1553 EUR |
0.1520 EUR |
0.1562 EUR |
0.1558 EUR |
| 2020-04-14 |
0.1555 EUR |
36,294.3020 ZRX |
0.1555 EUR |
0.1543 EUR |
0.1599 EUR |
0.1554 EUR |
| 2020-04-13 |
0.1532 EUR |
192,155.3607 ZRX |
0.1523 EUR |
0.1458 EUR |
0.1559 EUR |
0.1541 EUR |
| 2020-04-12 |
0.1550 EUR |
138,765.3341 ZRX |
0.1562 EUR |
0.1538 EUR |
0.1624 EUR |
0.1538 EUR |
| 2020-04-11 |
0.1580 EUR |
25,916.9908 ZRX |
0.1580 EUR |
0.1522 EUR |
0.1592 EUR |
0.1580 EUR |
| 2020-04-10 |
0.1627 EUR |
144,801.6381 ZRX |
0.1703 EUR |
0.1477 EUR |
0.1747 EUR |
0.1551 EUR |
| 2020-04-09 |
0.1678 EUR |
76,194.5607 ZRX |
0.1637 EUR |
0.1596 EUR |
0.1718 EUR |
0.1718 EUR |
| 2020-04-08 |
0.1584 EUR |
118,726.5222 ZRX |
0.1553 EUR |
0.1552 EUR |
0.1619 EUR |
0.1615 EUR |
| 2020-04-07 |
0.1580 EUR |
191,571.5680 ZRX |
0.1590 EUR |
0.1520 EUR |
0.1675 EUR |
0.1571 EUR |
| 2020-04-06 |
0.1511 EUR |
122,252.1852 ZRX |
0.1462 EUR |
0.1462 EUR |
0.1594 EUR |
0.1560 EUR |
| 2020-04-05 |
0.1435 EUR |
48,229.4261 ZRX |
0.1442 EUR |
0.1425 EUR |
0.1449 EUR |
0.1429 EUR |
| 2020-04-04 |
0.1449 EUR |
72,020.3994 ZRX |
0.1450 EUR |
0.1416 EUR |
0.1454 EUR |
0.1447 EUR |
| 2020-04-03 |
0.1433 EUR |
20,542.7169 ZRX |
0.1421 EUR |
0.1415 EUR |
0.1471 EUR |
0.1445 EUR |
| 2020-04-02 |
0.1415 EUR |
106,043.4543 ZRX |
0.1404 EUR |
0.1382 EUR |
0.1468 EUR |
0.1425 EUR |
| 2020-04-01 |
0.1392 EUR |
35,549.5152 ZRX |
0.1385 EUR |
0.1338 EUR |
0.1399 EUR |
0.1399 EUR |
| 2020-03-31 |
0.1383 EUR |
28,651.6319 ZRX |
0.1369 EUR |
0.1369 EUR |
0.1414 EUR |
0.1398 EUR |