Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
0.2987 EUR |
222,657.9656 ZRX |
0.2911 EUR |
0.2909 EUR |
0.3001 EUR |
0.2956 EUR |
| 2024-07-12 |
0.2903 EUR |
57,208.7901 ZRX |
0.2880 EUR |
0.2825 EUR |
0.2949 EUR |
0.2872 EUR |
| 2024-07-11 |
0.2979 EUR |
114,169.7014 ZRX |
0.3041 EUR |
0.2874 EUR |
0.3058 EUR |
0.2885 EUR |
| 2024-07-10 |
0.2943 EUR |
125,570.5288 ZRX |
0.2859 EUR |
0.2854 EUR |
0.3046 EUR |
0.2982 EUR |
| 2024-07-09 |
0.2831 EUR |
23,100.9764 ZRX |
0.2829 EUR |
0.2779 EUR |
0.2889 EUR |
0.2852 EUR |
| 2024-07-08 |
0.2788 EUR |
71,102.5816 ZRX |
0.2698 EUR |
0.2600 EUR |
0.2883 EUR |
0.2779 EUR |
| 2024-07-07 |
0.2796 EUR |
58,998.4581 ZRX |
0.2821 EUR |
0.2738 EUR |
0.2885 EUR |
0.2755 EUR |
| 2024-07-06 |
0.2759 EUR |
100,067.9336 ZRX |
0.2750 EUR |
0.2683 EUR |
0.2900 EUR |
0.2898 EUR |
| 2024-07-05 |
0.2623 EUR |
249,220.2536 ZRX |
0.2760 EUR |
0.2421 EUR |
0.2760 EUR |
0.2732 EUR |
| 2024-07-04 |
0.2961 EUR |
271,829.5506 ZRX |
0.3095 EUR |
0.2778 EUR |
0.3100 EUR |
0.2809 EUR |
| 2024-07-03 |
0.3270 EUR |
100,317.7171 ZRX |
0.3371 EUR |
0.3128 EUR |
0.3371 EUR |
0.3170 EUR |
| 2024-07-02 |
0.3344 EUR |
30,332.0129 ZRX |
0.3321 EUR |
0.3278 EUR |
0.3375 EUR |
0.3348 EUR |
| 2024-07-01 |
0.3411 EUR |
94,734.9575 ZRX |
0.3415 EUR |
0.3328 EUR |
0.3473 EUR |
0.3328 EUR |
| 2024-06-30 |
0.3341 EUR |
70,898.6568 ZRX |
0.3235 EUR |
0.3219 EUR |
0.3444 EUR |
0.3414 EUR |
| 2024-06-29 |
0.3333 EUR |
55,902.5701 ZRX |
0.3385 EUR |
0.3250 EUR |
0.3402 EUR |
0.3256 EUR |
| 2024-06-28 |
0.3434 EUR |
43,390.2610 ZRX |
0.3476 EUR |
0.3342 EUR |
0.3512 EUR |
0.3365 EUR |
| 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 |