Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.4449 EUR |
76,021.0888 ZRX |
0.4434 EUR |
0.4362 EUR |
0.4542 EUR |
0.4421 EUR |
| 2024-05-07 |
0.4574 EUR |
208,335.2540 ZRX |
0.4532 EUR |
0.4400 EUR |
0.4750 EUR |
0.4509 EUR |
| 2024-05-06 |
0.4602 EUR |
151,775.0566 ZRX |
0.4681 EUR |
0.4520 EUR |
0.4797 EUR |
0.4593 EUR |
| 2024-05-05 |
0.4657 EUR |
138,868.9051 ZRX |
0.4576 EUR |
0.4510 EUR |
0.4757 EUR |
0.4698 EUR |
| 2024-05-04 |
0.4587 EUR |
89,911.7440 ZRX |
0.4564 EUR |
0.4509 EUR |
0.4656 EUR |
0.4597 EUR |
| 2024-05-03 |
0.4511 EUR |
143,077.8346 ZRX |
0.4424 EUR |
0.4343 EUR |
0.4607 EUR |
0.4587 EUR |
| 2024-05-02 |
0.4316 EUR |
89,399.1922 ZRX |
0.4327 EUR |
0.4231 EUR |
0.4430 EUR |
0.4415 EUR |
| 2024-05-01 |
0.4164 EUR |
103,937.0937 ZRX |
0.4297 EUR |
0.3950 EUR |
0.4342 EUR |
0.4280 EUR |
| 2024-04-30 |
0.4322 EUR |
193,014.7550 ZRX |
0.4611 EUR |
0.4184 EUR |
0.4659 EUR |
0.4289 EUR |
| 2024-04-29 |
0.4599 EUR |
53,378.6516 ZRX |
0.4661 EUR |
0.4515 EUR |
0.4735 EUR |
0.4575 EUR |
| 2024-04-28 |
0.4816 EUR |
100,708.4591 ZRX |
0.4765 EUR |
0.4650 EUR |
0.4869 EUR |
0.4650 EUR |
| 2024-04-27 |
0.4697 EUR |
53,299.7617 ZRX |
0.4765 EUR |
0.4475 EUR |
0.4841 EUR |
0.4713 EUR |
| 2024-04-26 |
0.4756 EUR |
101,892.3644 ZRX |
0.4817 EUR |
0.4685 EUR |
0.4836 EUR |
0.4749 EUR |
| 2024-04-25 |
0.4785 EUR |
189,406.6855 ZRX |
0.4870 EUR |
0.4641 EUR |
0.4945 EUR |
0.4838 EUR |
| 2024-04-24 |
0.5000 EUR |
177,140.5689 ZRX |
0.5277 EUR |
0.4771 EUR |
0.5301 EUR |
0.4826 EUR |
| 2024-04-23 |
0.5255 EUR |
191,717.2893 ZRX |
0.5345 EUR |
0.5187 EUR |
0.5366 EUR |
0.5194 EUR |
| 2024-04-22 |
0.5279 EUR |
191,764.6448 ZRX |
0.5162 EUR |
0.5124 EUR |
0.5353 EUR |
0.5342 EUR |
| 2024-04-21 |
0.5180 EUR |
191,267.6673 ZRX |
0.5178 EUR |
0.5039 EUR |
0.5365 EUR |
0.5146 EUR |