Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.3165 EUR |
714,600.5182 ZRX |
0.3196 EUR |
0.3090 EUR |
0.3229 EUR |
0.3186 EUR |
| 2024-01-28 |
0.3361 EUR |
1,489,010.7139 ZRX |
0.3552 EUR |
0.3200 EUR |
0.3740 EUR |
0.3207 EUR |
| 2024-01-27 |
0.3608 EUR |
3,122,707.6621 ZRX |
0.3189 EUR |
0.3149 EUR |
0.3788 EUR |
0.3546 EUR |
| 2024-01-26 |
0.3276 EUR |
3,422,747.9644 ZRX |
0.2794 EUR |
0.2794 EUR |
0.3501 EUR |
0.3204 EUR |
| 2024-01-25 |
0.2774 EUR |
164,275.5228 ZRX |
0.2777 EUR |
0.2734 EUR |
0.2846 EUR |
0.2798 EUR |
| 2024-01-24 |
0.2748 EUR |
54,443.6653 ZRX |
0.2717 EUR |
0.2671 EUR |
0.2784 EUR |
0.2771 EUR |
| 2024-01-23 |
0.2667 EUR |
181,689.1914 ZRX |
0.2738 EUR |
0.2559 EUR |
0.2795 EUR |
0.2695 EUR |
| 2024-01-22 |
0.2822 EUR |
81,916.2016 ZRX |
0.2930 EUR |
0.2707 EUR |
0.2999 EUR |
0.2768 EUR |
| 2024-01-21 |
0.2989 EUR |
35,587.2513 ZRX |
0.3027 EUR |
0.2936 EUR |
0.3100 EUR |
0.2957 EUR |
| 2024-01-20 |
0.2905 EUR |
74,802.9086 ZRX |
0.2879 EUR |
0.2850 EUR |
0.3000 EUR |
0.2996 EUR |
| 2024-01-19 |
0.2869 EUR |
150,482.4194 ZRX |
0.2929 EUR |
0.2763 EUR |
0.2954 EUR |
0.2900 EUR |
| 2024-01-18 |
0.3003 EUR |
229,379.5756 ZRX |
0.3076 EUR |
0.2863 EUR |
0.3114 EUR |
0.2933 EUR |
| 2024-01-17 |
0.3073 EUR |
121,523.6603 ZRX |
0.3102 EUR |
0.3047 EUR |
0.3122 EUR |
0.3065 EUR |
| 2024-01-16 |
0.3081 EUR |
127,659.1369 ZRX |
0.3087 EUR |
0.3031 EUR |
0.3145 EUR |
0.3110 EUR |
| 2024-01-15 |
0.3092 EUR |
261,505.0764 ZRX |
0.3029 EUR |
0.3029 EUR |
0.3137 EUR |
0.3079 EUR |
| 2024-01-14 |
0.3102 EUR |
135,101.7832 ZRX |
0.3125 EUR |
0.3047 EUR |
0.3186 EUR |
0.3085 EUR |
| 2024-01-13 |
0.3139 EUR |
305,210.7111 ZRX |
0.3200 EUR |
0.3008 EUR |
0.3200 EUR |
0.3122 EUR |
| 2024-01-12 |
0.3240 EUR |
975,979.2792 ZRX |
0.3164 EUR |
0.2979 EUR |
0.3383 EUR |
0.3206 EUR |
| 2024-01-11 |
0.3124 EUR |
403,143.2751 ZRX |
0.3038 EUR |
0.3025 EUR |
0.3226 EUR |
0.3171 EUR |
| 2024-01-10 |
0.2933 EUR |
193,594.8745 ZRX |
0.2933 EUR |
0.2756 EUR |
0.3130 EUR |
0.3071 EUR |
| 2024-01-09 |
0.2889 EUR |
301,604.4544 ZRX |
0.2958 EUR |
0.2723 EUR |
0.3022 EUR |
0.2841 EUR |
| 2024-01-08 |
0.2836 EUR |
167,541.2915 ZRX |
0.2882 EUR |
0.2600 EUR |
0.2963 EUR |
0.2943 EUR |
| 2024-01-07 |
0.2953 EUR |
77,557.8929 ZRX |
0.3012 EUR |
0.2800 EUR |
0.3090 EUR |
0.2811 EUR |
| 2024-01-06 |
0.2969 EUR |
87,385.9214 ZRX |
0.3055 EUR |
0.2820 EUR |
0.3055 EUR |
0.3004 EUR |
| 2024-01-05 |
0.3086 EUR |
645,639.8700 ZRX |
0.3240 EUR |
0.2912 EUR |
0.3350 EUR |
0.3062 EUR |
| 2024-01-04 |
0.3073 EUR |
195,611.4631 ZRX |
0.3031 EUR |
0.2964 EUR |
0.3248 EUR |
0.3204 EUR |
| 2024-01-03 |
0.3032 EUR |
620,993.3711 ZRX |
0.3411 EUR |
0.2600 EUR |
0.3500 EUR |
0.3016 EUR |
| 2024-01-02 |
0.3406 EUR |
317,606.8883 ZRX |
0.3400 EUR |
0.3284 EUR |
0.3462 EUR |
0.3450 EUR |
| 2024-01-01 |
0.3358 EUR |
152,800.3854 ZRX |
0.3367 EUR |
0.3283 EUR |
0.3478 EUR |
0.3353 EUR |
| 2023-12-31 |
0.3378 EUR |
206,306.5116 ZRX |
0.3319 EUR |
0.3269 EUR |
0.3495 EUR |
0.3350 EUR |
| 2023-12-30 |
0.3299 EUR |
117,350.5574 ZRX |
0.3312 EUR |
0.3200 EUR |
0.3400 EUR |
0.3303 EUR |
| 2023-12-29 |
0.3310 EUR |
459,747.7926 ZRX |
0.3370 EUR |
0.3184 EUR |
0.3445 EUR |
0.3306 EUR |
| 2023-12-28 |
0.3418 EUR |
1,211,638.3064 ZRX |
0.3265 EUR |
0.3265 EUR |
0.3600 EUR |
0.3373 EUR |
| 2023-12-27 |
0.3216 EUR |
174,717.1301 ZRX |
0.3252 EUR |
0.3100 EUR |
0.3271 EUR |
0.3251 EUR |
| 2023-12-26 |
0.3273 EUR |
291,145.4886 ZRX |
0.3339 EUR |
0.3060 EUR |
0.3405 EUR |
0.3247 EUR |
| 2023-12-25 |
0.3333 EUR |
179,204.0800 ZRX |
0.3256 EUR |
0.3236 EUR |
0.3376 EUR |
0.3355 EUR |
| 2023-12-24 |
0.3344 EUR |
357,643.7475 ZRX |
0.3337 EUR |
0.3210 EUR |
0.3465 EUR |
0.3263 EUR |
| 2023-12-23 |
0.3284 EUR |
143,394.6490 ZRX |
0.3356 EUR |
0.3235 EUR |
0.3365 EUR |
0.3322 EUR |
| 2023-12-22 |
0.3339 EUR |
203,307.4593 ZRX |
0.3415 EUR |
0.3299 EUR |
0.3419 EUR |
0.3332 EUR |
| 2023-12-21 |
0.3430 EUR |
108,847.7775 ZRX |
0.3467 EUR |
0.3379 EUR |
0.3484 EUR |
0.3417 EUR |
| 2023-12-20 |
0.3445 EUR |
150,555.2986 ZRX |
0.3320 EUR |
0.3320 EUR |
0.3529 EUR |
0.3444 EUR |
| 2023-12-19 |
0.3378 EUR |
69,465.6390 ZRX |
0.3371 EUR |
0.3290 EUR |
0.3448 EUR |
0.3360 EUR |
| 2023-12-18 |
0.3293 EUR |
96,967.0247 ZRX |
0.3425 EUR |
0.3150 EUR |
0.3425 EUR |
0.3343 EUR |
| 2023-12-17 |
0.3487 EUR |
40,553.1345 ZRX |
0.3576 EUR |
0.3422 EUR |
0.3576 EUR |
0.3473 EUR |
| 2023-12-16 |
0.3557 EUR |
105,548.3473 ZRX |
0.3449 EUR |
0.3400 EUR |
0.3617 EUR |
0.3539 EUR |
| 2023-12-15 |
0.3477 EUR |
179,843.8534 ZRX |
0.3564 EUR |
0.3421 EUR |
0.3564 EUR |
0.3426 EUR |
| 2023-12-14 |
0.3513 EUR |
175,989.4524 ZRX |
0.3509 EUR |
0.3413 EUR |
0.3580 EUR |
0.3568 EUR |
| 2023-12-13 |
0.3427 EUR |
261,928.7448 ZRX |
0.3457 EUR |
0.3300 EUR |
0.3544 EUR |
0.3505 EUR |
| 2023-12-12 |
0.3465 EUR |
500,880.2210 ZRX |
0.3529 EUR |
0.3380 EUR |
0.3571 EUR |
0.3433 EUR |
| 2023-12-11 |
0.3572 EUR |
437,168.2251 ZRX |
0.3912 EUR |
0.3270 EUR |
0.3912 EUR |
0.3527 EUR |