Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.3425 EUR |
55,258.7704 ZRX |
0.3372 EUR |
0.3306 EUR |
0.3491 EUR |
0.3489 EUR |
| 2024-06-26 |
0.3395 EUR |
37,653.7251 ZRX |
0.3446 EUR |
0.3331 EUR |
0.3471 EUR |
0.3388 EUR |
| 2024-06-25 |
0.3423 EUR |
196,070.6632 ZRX |
0.3360 EUR |
0.3336 EUR |
0.3519 EUR |
0.3463 EUR |
| 2024-06-24 |
0.3215 EUR |
127,604.3487 ZRX |
0.3261 EUR |
0.3050 EUR |
0.3350 EUR |
0.3350 EUR |
| 2024-06-23 |
0.3285 EUR |
15,117.9405 ZRX |
0.3370 EUR |
0.3228 EUR |
0.3409 EUR |
0.3261 EUR |
| 2024-06-22 |
0.3344 EUR |
17,622.0039 ZRX |
0.3336 EUR |
0.3309 EUR |
0.3397 EUR |
0.3362 EUR |
| 2024-06-21 |
0.3376 EUR |
16,836.8851 ZRX |
0.3360 EUR |
0.3300 EUR |
0.3439 EUR |
0.3352 EUR |
| 2024-06-20 |
0.3413 EUR |
117,055.0872 ZRX |
0.3350 EUR |
0.3323 EUR |
0.3526 EUR |
0.3381 EUR |
| 2024-06-19 |
0.3283 EUR |
88,714.5033 ZRX |
0.3071 EUR |
0.3071 EUR |
0.3330 EUR |
0.3304 EUR |
| 2024-06-18 |
0.3119 EUR |
308,056.9827 ZRX |
0.3450 EUR |
0.2990 EUR |
0.3450 EUR |
0.3121 EUR |
| 2024-06-17 |
0.3620 EUR |
81,807.1137 ZRX |
0.3879 EUR |
0.3467 EUR |
0.3879 EUR |
0.3489 EUR |
| 2024-06-16 |
0.3836 EUR |
46,708.8325 ZRX |
0.3799 EUR |
0.3722 EUR |
0.3900 EUR |
0.3873 EUR |
| 2024-06-15 |
0.3829 EUR |
19,423.2153 ZRX |
0.3788 EUR |
0.3778 EUR |
0.3874 EUR |
0.3809 EUR |
| 2024-06-14 |
0.3815 EUR |
58,884.7785 ZRX |
0.3980 EUR |
0.3700 EUR |
0.4024 EUR |
0.3791 EUR |
| 2024-06-13 |
0.4054 EUR |
22,988.3877 ZRX |
0.4140 EUR |
0.3951 EUR |
0.4179 EUR |
0.3992 EUR |
| 2024-06-12 |
0.4153 EUR |
132,433.3455 ZRX |
0.3950 EUR |
0.3900 EUR |
0.4246 EUR |
0.4150 EUR |
| 2024-06-11 |
0.4035 EUR |
225,654.4977 ZRX |
0.4272 EUR |
0.3900 EUR |
0.4272 EUR |
0.4008 EUR |
| 2024-06-10 |
0.4248 EUR |
14,967.2489 ZRX |
0.4306 EUR |
0.4186 EUR |
0.4347 EUR |
0.4210 EUR |
| 2024-06-09 |
0.4244 EUR |
41,076.1134 ZRX |
0.4193 EUR |
0.4193 EUR |
0.4313 EUR |
0.4303 EUR |
| 2024-06-08 |
0.4315 EUR |
59,202.2562 ZRX |
0.4417 EUR |
0.4144 EUR |
0.4459 EUR |
0.4174 EUR |
| 2024-06-07 |
0.4489 EUR |
360,125.2945 ZRX |
0.4842 EUR |
0.4006 EUR |
0.4970 EUR |
0.4472 EUR |
| 2024-06-06 |
0.4942 EUR |
98,636.3356 ZRX |
0.4996 EUR |
0.4753 EUR |
0.5012 EUR |
0.4832 EUR |
| 2024-06-05 |
0.4956 EUR |
240,072.9485 ZRX |
0.4820 EUR |
0.4805 EUR |
0.5058 EUR |
0.4970 EUR |
| 2024-06-04 |
0.4671 EUR |
67,638.8423 ZRX |
0.4617 EUR |
0.4550 EUR |
0.4800 EUR |
0.4787 EUR |
| 2024-06-03 |
0.4712 EUR |
49,151.4111 ZRX |
0.4685 EUR |
0.4633 EUR |
0.4804 EUR |
0.4646 EUR |
| 2024-06-02 |
0.4725 EUR |
66,445.1323 ZRX |
0.4793 EUR |
0.4637 EUR |
0.4805 EUR |
0.4697 EUR |
| 2024-06-01 |
0.4810 EUR |
56,187.1666 ZRX |
0.4768 EUR |
0.4757 EUR |
0.4852 EUR |
0.4800 EUR |
| 2024-05-31 |
0.4753 EUR |
163,448.1806 ZRX |
0.4748 EUR |
0.4670 EUR |
0.4865 EUR |
0.4797 EUR |
| 2024-05-30 |
0.4837 EUR |
108,642.0704 ZRX |
0.4943 EUR |
0.4706 EUR |
0.4965 EUR |
0.4783 EUR |
| 2024-05-29 |
0.5029 EUR |
55,880.6299 ZRX |
0.5037 EUR |
0.4889 EUR |
0.5113 EUR |
0.4930 EUR |
| 2024-05-28 |
0.4988 EUR |
122,848.3908 ZRX |
0.5142 EUR |
0.4866 EUR |
0.5144 EUR |
0.5042 EUR |
| 2024-05-27 |
0.5134 EUR |
71,554.3552 ZRX |
0.5050 EUR |
0.4999 EUR |
0.5248 EUR |
0.5172 EUR |
| 2024-05-26 |
0.5095 EUR |
86,614.3947 ZRX |
0.5229 EUR |
0.5028 EUR |
0.5267 EUR |
0.5075 EUR |
| 2024-05-25 |
0.5245 EUR |
76,024.4957 ZRX |
0.5248 EUR |
0.5176 EUR |
0.5334 EUR |
0.5240 EUR |
| 2024-05-24 |
0.5148 EUR |
212,060.2604 ZRX |
0.5285 EUR |
0.5031 EUR |
0.5369 EUR |
0.5178 EUR |
| 2024-05-23 |
0.5294 EUR |
408,487.8598 ZRX |
0.5142 EUR |
0.4969 EUR |
0.5542 EUR |
0.5296 EUR |
| 2024-05-22 |
0.5226 EUR |
194,258.6122 ZRX |
0.5256 EUR |
0.5065 EUR |
0.5460 EUR |
0.5212 EUR |
| 2024-05-21 |
0.5266 EUR |
324,485.9105 ZRX |
0.5293 EUR |
0.5126 EUR |
0.5423 EUR |
0.5256 EUR |
| 2024-05-20 |
0.5059 EUR |
556,866.6361 ZRX |
0.5084 EUR |
0.4914 EUR |
0.5269 EUR |
0.5269 EUR |
| 2024-05-19 |
0.5290 EUR |
289,434.1302 ZRX |
0.5479 EUR |
0.4931 EUR |
0.5587 EUR |
0.5128 EUR |
| 2024-05-18 |
0.5496 EUR |
1,861,963.5406 ZRX |
0.5297 EUR |
0.5272 EUR |
0.5649 EUR |
0.5399 EUR |
| 2024-05-17 |
0.5201 EUR |
2,096,153.9104 ZRX |
0.4568 EUR |
0.4487 EUR |
0.5454 EUR |
0.5293 EUR |
| 2024-05-16 |
0.4650 EUR |
410,923.0550 ZRX |
0.4346 EUR |
0.4342 EUR |
0.4851 EUR |
0.4587 EUR |
| 2024-05-15 |
0.4181 EUR |
158,078.5523 ZRX |
0.4093 EUR |
0.4050 EUR |
0.4429 EUR |
0.4330 EUR |
| 2024-05-14 |
0.4152 EUR |
39,286.1383 ZRX |
0.4138 EUR |
0.4078 EUR |
0.4246 EUR |
0.4082 EUR |
| 2024-05-13 |
0.4187 EUR |
169,546.9560 ZRX |
0.4202 EUR |
0.4000 EUR |
0.4330 EUR |
0.4177 EUR |
| 2024-05-12 |
0.4200 EUR |
69,772.2576 ZRX |
0.4238 EUR |
0.4150 EUR |
0.4274 EUR |
0.4182 EUR |
| 2024-05-11 |
0.4290 EUR |
35,733.9785 ZRX |
0.4267 EUR |
0.4237 EUR |
0.4342 EUR |
0.4256 EUR |
| 2024-05-10 |
0.4436 EUR |
207,940.7099 ZRX |
0.4511 EUR |
0.4202 EUR |
0.4587 EUR |
0.4234 EUR |
| 2024-05-09 |
0.4440 EUR |
97,895.1304 ZRX |
0.4399 EUR |
0.4338 EUR |
0.4553 EUR |
0.4512 EUR |