Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
0.2139 EUR |
1,006,401.2207 ZRX |
0.2029 EUR |
0.2022 EUR |
0.2198 EUR |
0.2123 EUR |
| 2023-10-20 |
0.1990 EUR |
301,647.8379 ZRX |
0.1956 EUR |
0.1925 EUR |
0.2043 EUR |
0.2029 EUR |
| 2023-10-19 |
0.2011 EUR |
635,806.2817 ZRX |
0.2136 EUR |
0.1945 EUR |
0.2136 EUR |
0.1963 EUR |
| 2023-10-18 |
0.2288 EUR |
1,624,524.5932 ZRX |
0.2386 EUR |
0.2126 EUR |
0.2513 EUR |
0.2187 EUR |
| 2023-10-17 |
0.2442 EUR |
6,009,817.4944 ZRX |
0.2256 EUR |
0.2240 EUR |
0.2683 EUR |
0.2400 EUR |
| 2023-10-16 |
0.2267 EUR |
2,413,109.6950 ZRX |
0.2066 EUR |
0.2033 EUR |
0.2445 EUR |
0.2263 EUR |
| 2023-10-15 |
0.2168 EUR |
2,344,884.3564 ZRX |
0.2017 EUR |
0.2000 EUR |
0.2369 EUR |
0.2082 EUR |
| 2023-10-14 |
0.1996 EUR |
1,214,924.8793 ZRX |
0.1920 EUR |
0.1891 EUR |
0.2054 EUR |
0.2014 EUR |
| 2023-10-13 |
0.1896 EUR |
1,735,210.7739 ZRX |
0.1787 EUR |
0.1777 EUR |
0.1961 EUR |
0.1927 EUR |
| 2023-10-12 |
0.1780 EUR |
113,524.6705 ZRX |
0.1780 EUR |
0.1752 EUR |
0.1825 EUR |
0.1790 EUR |
| 2023-10-11 |
0.1858 EUR |
1,574,212.0382 ZRX |
0.1812 EUR |
0.1795 EUR |
0.1917 EUR |
0.1826 EUR |
| 2023-10-10 |
0.1802 EUR |
785,680.1466 ZRX |
0.1840 EUR |
0.1767 EUR |
0.1902 EUR |
0.1813 EUR |
| 2023-10-09 |
0.1912 EUR |
4,613,511.1967 ZRX |
0.2032 EUR |
0.1814 EUR |
0.2060 EUR |
0.1841 EUR |
| 2023-10-08 |
0.2158 EUR |
16,904,936.8799 ZRX |
0.1774 EUR |
0.1768 EUR |
0.2503 EUR |
0.2032 EUR |
| 2023-10-07 |
0.1750 EUR |
94,969.9243 ZRX |
0.1752 EUR |
0.1730 EUR |
0.1768 EUR |
0.1745 EUR |
| 2023-10-06 |
0.1726 EUR |
54,150.0739 ZRX |
0.1719 EUR |
0.1718 EUR |
0.1746 EUR |
0.1746 EUR |