Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.3979 EUR |
163,618.5875 ZRX |
0.4012 EUR |
0.3834 EUR |
0.4150 EUR |
0.3924 EUR |
| 2023-12-09 |
0.4079 EUR |
282,552.4138 ZRX |
0.3994 EUR |
0.3948 EUR |
0.4174 EUR |
0.3978 EUR |
| 2023-12-08 |
0.3918 EUR |
220,626.4417 ZRX |
0.3838 EUR |
0.3772 EUR |
0.4000 EUR |
0.3995 EUR |
| 2023-12-07 |
0.3748 EUR |
220,358.1567 ZRX |
0.3804 EUR |
0.3650 EUR |
0.3862 EUR |
0.3830 EUR |
| 2023-12-06 |
0.3822 EUR |
304,345.0309 ZRX |
0.3870 EUR |
0.3694 EUR |
0.3897 EUR |
0.3790 EUR |
| 2023-12-05 |
0.3867 EUR |
242,402.8233 ZRX |
0.3810 EUR |
0.3766 EUR |
0.3988 EUR |
0.3863 EUR |
| 2023-12-04 |
0.3734 EUR |
386,374.1333 ZRX |
0.3725 EUR |
0.3502 EUR |
0.3840 EUR |
0.3800 EUR |
| 2023-12-03 |
0.3720 EUR |
216,087.0440 ZRX |
0.3794 EUR |
0.3644 EUR |
0.3830 EUR |
0.3711 EUR |
| 2023-12-02 |
0.3731 EUR |
345,041.4993 ZRX |
0.3695 EUR |
0.3660 EUR |
0.3811 EUR |
0.3800 EUR |
| 2023-12-01 |
0.3674 EUR |
480,916.8467 ZRX |
0.3521 EUR |
0.3462 EUR |
0.3742 EUR |
0.3676 EUR |
| 2023-11-30 |
0.3534 EUR |
117,938.6286 ZRX |
0.3612 EUR |
0.3480 EUR |
0.3620 EUR |
0.3520 EUR |
| 2023-11-29 |
0.3632 EUR |
322,175.0938 ZRX |
0.3601 EUR |
0.3530 EUR |
0.3725 EUR |
0.3635 EUR |
| 2023-11-28 |
0.3490 EUR |
234,162.0661 ZRX |
0.3554 EUR |
0.3400 EUR |
0.3617 EUR |
0.3608 EUR |
| 2023-11-27 |
0.3564 EUR |
616,099.8530 ZRX |
0.3667 EUR |
0.3480 EUR |
0.3684 EUR |
0.3551 EUR |
| 2023-11-26 |
0.3719 EUR |
382,873.4649 ZRX |
0.3929 EUR |
0.3594 EUR |
0.3952 EUR |
0.3665 EUR |
| 2023-11-25 |
0.3933 EUR |
122,932.1313 ZRX |
0.3960 EUR |
0.3833 EUR |
0.4052 EUR |
0.3906 EUR |
| 2023-11-24 |
0.3920 EUR |
384,697.5529 ZRX |
0.3910 EUR |
0.3794 EUR |
0.4008 EUR |
0.3964 EUR |
| 2023-11-23 |
0.4012 EUR |
1,499,372.6241 ZRX |
0.3769 EUR |
0.3769 EUR |
0.4184 EUR |
0.3892 EUR |
| 2023-11-22 |
0.3633 EUR |
708,069.5520 ZRX |
0.3421 EUR |
0.3376 EUR |
0.3776 EUR |
0.3698 EUR |
| 2023-11-21 |
0.3631 EUR |
604,529.2154 ZRX |
0.3658 EUR |
0.3400 EUR |
0.3757 EUR |
0.3427 EUR |
| 2023-11-20 |
0.3639 EUR |
421,741.5927 ZRX |
0.3670 EUR |
0.3513 EUR |
0.3700 EUR |
0.3619 EUR |
| 2023-11-19 |
0.3686 EUR |
978,142.3665 ZRX |
0.3681 EUR |
0.3528 EUR |
0.3996 EUR |
0.3623 EUR |
| 2023-11-18 |
0.3607 EUR |
840,894.1839 ZRX |
0.3918 EUR |
0.3422 EUR |
0.3918 EUR |
0.3658 EUR |
| 2023-11-17 |
0.4035 EUR |
2,063,952.6102 ZRX |
0.4302 EUR |
0.3723 EUR |
0.4388 EUR |
0.3904 EUR |
| 2023-11-16 |
0.4864 EUR |
2,873,840.6585 ZRX |
0.4838 EUR |
0.4300 EUR |
0.5802 EUR |
0.4370 EUR |
| 2023-11-15 |
0.4790 EUR |
1,109,907.2808 ZRX |
0.4768 EUR |
0.4547 EUR |
0.5067 EUR |
0.4802 EUR |
| 2023-11-14 |
0.4706 EUR |
1,761,076.5619 ZRX |
0.4834 EUR |
0.4536 EUR |
0.5260 EUR |
0.4765 EUR |
| 2023-11-13 |
0.5181 EUR |
3,733,533.8029 ZRX |
0.4621 EUR |
0.4434 EUR |
0.5704 EUR |
0.4848 EUR |
| 2023-11-12 |
0.4787 EUR |
13,195,883.0572 ZRX |
0.4340 EUR |
0.4093 EUR |
0.5433 EUR |
0.4552 EUR |
| 2023-11-11 |
0.3773 EUR |
18,451,021.6488 ZRX |
0.2710 EUR |
0.2700 EUR |
0.4500 EUR |
0.4227 EUR |
| 2023-11-10 |
0.2637 EUR |
293,620.5770 ZRX |
0.2639 EUR |
0.2550 EUR |
0.2735 EUR |
0.2690 EUR |
| 2023-11-09 |
0.2588 EUR |
884,592.2207 ZRX |
0.2738 EUR |
0.2310 EUR |
0.2763 EUR |
0.2603 EUR |
| 2023-11-08 |
0.2687 EUR |
565,084.4140 ZRX |
0.2612 EUR |
0.2575 EUR |
0.2749 EUR |
0.2728 EUR |
| 2023-11-07 |
0.2541 EUR |
310,447.1131 ZRX |
0.2539 EUR |
0.2460 EUR |
0.2599 EUR |
0.2599 EUR |
| 2023-11-06 |
0.2485 EUR |
328,663.2614 ZRX |
0.2484 EUR |
0.2390 EUR |
0.2555 EUR |
0.2534 EUR |
| 2023-11-05 |
0.2515 EUR |
373,286.6991 ZRX |
0.2585 EUR |
0.2441 EUR |
0.2607 EUR |
0.2497 EUR |
| 2023-11-04 |
0.2529 EUR |
569,033.7830 ZRX |
0.2510 EUR |
0.2446 EUR |
0.2592 EUR |
0.2577 EUR |
| 2023-11-03 |
0.2395 EUR |
311,798.3697 ZRX |
0.2451 EUR |
0.2342 EUR |
0.2451 EUR |
0.2431 EUR |
| 2023-11-02 |
0.2490 EUR |
590,945.7415 ZRX |
0.2592 EUR |
0.2375 EUR |
0.2600 EUR |
0.2425 EUR |
| 2023-11-01 |
0.2544 EUR |
824,362.0080 ZRX |
0.2632 EUR |
0.2475 EUR |
0.2702 EUR |
0.2571 EUR |
| 2023-10-31 |
0.2816 EUR |
3,608,299.4542 ZRX |
0.2513 EUR |
0.2513 EUR |
0.3000 EUR |
0.2657 EUR |
| 2023-10-30 |
0.2547 EUR |
1,243,291.6800 ZRX |
0.2476 EUR |
0.2425 EUR |
0.2654 EUR |
0.2500 EUR |
| 2023-10-29 |
0.2466 EUR |
2,067,169.5944 ZRX |
0.2264 EUR |
0.2236 EUR |
0.2559 EUR |
0.2471 EUR |
| 2023-10-28 |
0.2265 EUR |
290,790.2063 ZRX |
0.2254 EUR |
0.2238 EUR |
0.2292 EUR |
0.2264 EUR |
| 2023-10-27 |
0.2218 EUR |
236,307.5090 ZRX |
0.2237 EUR |
0.2160 EUR |
0.2263 EUR |
0.2214 EUR |
| 2023-10-26 |
0.2253 EUR |
766,891.5267 ZRX |
0.2343 EUR |
0.2170 EUR |
0.2343 EUR |
0.2249 EUR |
| 2023-10-25 |
0.2322 EUR |
418,479.9701 ZRX |
0.2250 EUR |
0.2250 EUR |
0.2400 EUR |
0.2354 EUR |
| 2023-10-24 |
0.2215 EUR |
451,290.2771 ZRX |
0.2158 EUR |
0.2126 EUR |
0.2280 EUR |
0.2231 EUR |
| 2023-10-23 |
0.2092 EUR |
515,317.3828 ZRX |
0.2092 EUR |
0.2017 EUR |
0.2174 EUR |
0.2152 EUR |
| 2023-10-22 |
0.2082 EUR |
330,586.5962 ZRX |
0.2127 EUR |
0.2035 EUR |
0.2155 EUR |
0.2070 EUR |