Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-20 |
0.5100 EUR |
287,503.4289 ZRX |
0.4946 EUR |
0.4822 EUR |
0.5231 EUR |
0.5208 EUR |
| 2024-04-19 |
0.4918 EUR |
396,081.6602 ZRX |
0.4742 EUR |
0.4400 EUR |
0.5075 EUR |
0.4961 EUR |
| 2024-04-18 |
0.4649 EUR |
229,640.7558 ZRX |
0.4500 EUR |
0.4430 EUR |
0.4811 EUR |
0.4772 EUR |
| 2024-04-17 |
0.4574 EUR |
191,522.0862 ZRX |
0.4611 EUR |
0.4390 EUR |
0.4798 EUR |
0.4610 EUR |
| 2024-04-16 |
0.4528 EUR |
203,293.2838 ZRX |
0.4513 EUR |
0.4330 EUR |
0.4682 EUR |
0.4676 EUR |
| 2024-04-15 |
0.4714 EUR |
273,282.4820 ZRX |
0.4684 EUR |
0.4367 EUR |
0.4966 EUR |
0.4580 EUR |
| 2024-04-14 |
0.4618 EUR |
270,958.3396 ZRX |
0.4499 EUR |
0.4262 EUR |
0.4785 EUR |
0.4760 EUR |
| 2024-04-13 |
0.4556 EUR |
688,870.4608 ZRX |
0.5116 EUR |
0.3945 EUR |
0.5225 EUR |
0.4408 EUR |
| 2024-04-12 |
0.5187 EUR |
756,417.0780 ZRX |
0.5967 EUR |
0.4637 EUR |
0.6023 EUR |
0.5099 EUR |
| 2024-04-11 |
0.6037 EUR |
381,833.9913 ZRX |
0.6131 EUR |
0.5931 EUR |
0.6177 EUR |
0.5954 EUR |
| 2024-04-10 |
0.6092 EUR |
631,397.8212 ZRX |
0.6273 EUR |
0.5850 EUR |
0.6297 EUR |
0.6158 EUR |
| 2024-04-09 |
0.6585 EUR |
657,151.2967 ZRX |
0.6742 EUR |
0.6188 EUR |
0.7003 EUR |
0.6313 EUR |
| 2024-04-08 |
0.6733 EUR |
856,754.1142 ZRX |
0.6372 EUR |
0.6262 EUR |
0.7034 EUR |
0.6775 EUR |
| 2024-04-07 |
0.6366 EUR |
1,132,820.5402 ZRX |
0.6144 EUR |
0.6119 EUR |
0.6520 EUR |
0.6338 EUR |
| 2024-04-06 |
0.6073 EUR |
195,046.4304 ZRX |
0.6021 EUR |
0.5985 EUR |
0.6156 EUR |
0.6119 EUR |
| 2024-04-05 |
0.6012 EUR |
334,874.0022 ZRX |
0.6201 EUR |
0.5878 EUR |
0.6201 EUR |
0.6040 EUR |
| 2024-04-04 |
0.6094 EUR |
736,045.2094 ZRX |
0.5928 EUR |
0.5802 EUR |
0.6305 EUR |
0.6201 EUR |
| 2024-04-03 |
0.6124 EUR |
1,265,936.1768 ZRX |
0.6086 EUR |
0.5753 EUR |
0.6282 EUR |
0.5990 EUR |
| 2024-04-02 |
0.6319 EUR |
1,150,510.0599 ZRX |
0.6620 EUR |
0.6013 EUR |
0.6788 EUR |
0.6099 EUR |
| 2024-04-01 |
0.6579 EUR |
1,777,397.2285 ZRX |
0.7030 EUR |
0.6361 EUR |
0.7030 EUR |
0.6610 EUR |
| 2024-03-31 |
0.6991 EUR |
2,640,939.3325 ZRX |
0.7320 EUR |
0.6824 EUR |
0.7320 EUR |
0.7034 EUR |
| 2024-03-30 |
0.7345 EUR |
5,926,811.0891 ZRX |
0.8000 EUR |
0.6781 EUR |
0.8005 EUR |
0.6871 EUR |
| 2024-03-29 |
0.8261 EUR |
5,662,681.5620 ZRX |
0.9675 EUR |
0.7902 EUR |
0.9906 EUR |
0.7997 EUR |
| 2024-03-28 |
0.9948 EUR |
437,601.6396 ZRX |
0.9883 EUR |
0.9411 EUR |
1.0278 EUR |
0.9662 EUR |
| 2024-03-27 |
1.0011 EUR |
1,334,025.9178 ZRX |
0.9590 EUR |
0.9550 EUR |
1.0619 EUR |
0.9947 EUR |
| 2024-03-26 |
0.9687 EUR |
1,501,603.3636 ZRX |
0.9260 EUR |
0.9197 EUR |
1.0048 EUR |
0.9625 EUR |
| 2024-03-25 |
0.9050 EUR |
2,829,994.5366 ZRX |
0.8482 EUR |
0.8365 EUR |
0.9666 EUR |
0.9155 EUR |
| 2024-03-24 |
0.8204 EUR |
1,125,479.7839 ZRX |
0.7903 EUR |
0.7750 EUR |
0.8501 EUR |
0.8373 EUR |
| 2024-03-23 |
0.8020 EUR |
456,635.5976 ZRX |
0.8086 EUR |
0.7899 EUR |
0.8115 EUR |
0.7993 EUR |
| 2024-03-22 |
0.8397 EUR |
3,041,997.7042 ZRX |
0.8049 EUR |
0.7833 EUR |
0.9003 EUR |
0.8108 EUR |
| 2024-03-21 |
0.8629 EUR |
6,970,092.9633 ZRX |
1.0930 EUR |
0.7834 EUR |
1.1267 EUR |
0.7952 EUR |
| 2024-03-20 |
1.1004 EUR |
1,364,684.2692 ZRX |
1.0480 EUR |
1.0209 EUR |
1.1900 EUR |
1.0926 EUR |