Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
1.0735 EUR |
1,055,501.4976 ZRX |
1.0843 EUR |
1.0031 EUR |
1.1538 EUR |
1.0456 EUR |
| 2024-03-18 |
1.1264 EUR |
1,237,045.6441 ZRX |
1.2016 EUR |
1.0482 EUR |
1.2196 EUR |
1.1021 EUR |
| 2024-03-17 |
1.2370 EUR |
2,660,234.9770 ZRX |
1.2440 EUR |
1.1805 EUR |
1.3275 EUR |
1.2105 EUR |
| 2024-03-16 |
1.1563 EUR |
4,487,913.5677 ZRX |
1.2256 EUR |
0.9781 EUR |
1.2850 EUR |
1.2408 EUR |
| 2024-03-15 |
1.1713 EUR |
10,832,471.2578 ZRX |
1.2286 EUR |
1.0751 EUR |
1.2780 EUR |
1.2191 EUR |
| 2024-03-14 |
1.1685 EUR |
11,475,338.4042 ZRX |
1.0045 EUR |
0.9424 EUR |
1.3305 EUR |
1.2599 EUR |
| 2024-03-13 |
0.8698 EUR |
2,584,083.8985 ZRX |
0.8605 EUR |
0.8361 EUR |
0.9318 EUR |
0.9137 EUR |
| 2024-03-12 |
0.8960 EUR |
6,327,502.5912 ZRX |
0.7537 EUR |
0.7368 EUR |
0.9900 EUR |
0.8610 EUR |
| 2024-03-11 |
0.8705 EUR |
11,702,366.4380 ZRX |
0.7278 EUR |
0.6972 EUR |
0.9800 EUR |
0.7538 EUR |
| 2024-03-10 |
0.7030 EUR |
11,881,914.6044 ZRX |
0.5275 EUR |
0.5185 EUR |
0.7600 EUR |
0.7106 EUR |
| 2024-03-09 |
0.5205 EUR |
674,618.1942 ZRX |
0.5090 EUR |
0.4937 EUR |
0.5539 EUR |
0.5394 EUR |
| 2024-03-08 |
0.4903 EUR |
1,253,920.8340 ZRX |
0.4701 EUR |
0.4540 EUR |
0.5197 EUR |
0.5166 EUR |
| 2024-03-07 |
0.4887 EUR |
3,264,259.6799 ZRX |
0.4842 EUR |
0.4557 EUR |
0.5295 EUR |
0.4713 EUR |
| 2024-03-06 |
0.4558 EUR |
4,124,957.7069 ZRX |
0.3765 EUR |
0.3607 EUR |
0.4900 EUR |
0.4829 EUR |
| 2024-03-05 |
0.3833 EUR |
2,461,322.9581 ZRX |
0.4050 EUR |
0.3000 EUR |
0.4279 EUR |
0.3718 EUR |
| 2024-03-04 |
0.4024 EUR |
1,873,396.7363 ZRX |
0.3859 EUR |
0.3817 EUR |
0.4199 EUR |
0.4065 EUR |
| 2024-03-03 |
0.3783 EUR |
432,983.4475 ZRX |
0.3986 EUR |
0.3503 EUR |
0.3986 EUR |
0.3859 EUR |