Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3980 EUR |
7,606.0392 ZRX |
0.4090 EUR |
0.3970 EUR |
0.4090 EUR |
0.3970 EUR |
| 2025-01-26 |
0.4360 EUR |
51,879.5669 ZRX |
0.4200 EUR |
0.4200 EUR |
0.4430 EUR |
0.4310 EUR |
| 2025-01-25 |
0.4150 EUR |
18,056.1303 ZRX |
0.4080 EUR |
0.4080 EUR |
0.4180 EUR |
0.4180 EUR |
| 2025-01-24 |
0.4180 EUR |
39,543.1701 ZRX |
0.4210 EUR |
0.4100 EUR |
0.4310 EUR |
0.4170 EUR |
| 2025-01-23 |
0.4120 EUR |
47,205.5832 ZRX |
0.4140 EUR |
0.4070 EUR |
0.4290 EUR |
0.4280 EUR |
| 2025-01-22 |
0.4330 EUR |
36,659.3036 ZRX |
0.4520 EUR |
0.4220 EUR |
0.4520 EUR |
0.4220 EUR |
| 2025-01-21 |
0.4520 EUR |
39,504.3386 ZRX |
0.4400 EUR |
0.4300 EUR |
0.4660 EUR |
0.4600 EUR |
| 2025-01-20 |
0.4440 EUR |
357,499.2619 ZRX |
0.4320 EUR |
0.4250 EUR |
0.4810 EUR |
0.4300 EUR |
| 2025-01-19 |
0.4770 EUR |
114,672.4516 ZRX |
0.4950 EUR |
0.4460 EUR |
0.5080 EUR |
0.4720 EUR |
| 2025-01-18 |
0.4930 EUR |
80,198.2130 ZRX |
0.5170 EUR |
0.4830 EUR |
0.5170 EUR |
0.4860 EUR |
| 2025-01-17 |
0.5150 EUR |
80,289.0408 ZRX |
0.5020 EUR |
0.5020 EUR |
0.5240 EUR |
0.5200 EUR |
| 2025-01-16 |
0.4950 EUR |
42,613.0515 ZRX |
0.5040 EUR |
0.4850 EUR |
0.5040 EUR |
0.5030 EUR |
| 2025-01-15 |
0.4750 EUR |
86,260.2667 ZRX |
0.4710 EUR |
0.4640 EUR |
0.4900 EUR |
0.4890 EUR |
| 2025-01-14 |
0.4670 EUR |
48,467.7748 ZRX |
0.4570 EUR |
0.4570 EUR |
0.4720 EUR |
0.4670 EUR |
| 2025-01-13 |
0.4530 EUR |
152,242.9004 ZRX |
0.4770 EUR |
0.4220 EUR |
0.4890 EUR |
0.4560 EUR |
| 2025-01-12 |
0.4890 EUR |
29,359.0552 ZRX |
0.4930 EUR |
0.4730 EUR |
0.5010 EUR |
0.4920 EUR |
| 2025-01-11 |
0.4980 EUR |
35,036.1747 ZRX |
0.4930 EUR |
0.4810 EUR |
0.5070 EUR |
0.4840 EUR |
| 2025-01-10 |
0.4780 EUR |
110,326.1350 ZRX |
0.4900 EUR |
0.4690 EUR |
0.4990 EUR |
0.4990 EUR |
| 2025-01-09 |
0.4820 EUR |
145,819.4535 ZRX |
0.4830 EUR |
0.4620 EUR |
0.5010 EUR |
0.4800 EUR |
| 2025-01-08 |
0.4640 EUR |
92,106.9204 ZRX |
0.4730 EUR |
0.4470 EUR |
0.4840 EUR |
0.4780 EUR |
| 2025-01-07 |
0.4870 EUR |
120,569.9257 ZRX |
0.5210 EUR |
0.4690 EUR |
0.5210 EUR |
0.4720 EUR |
| 2025-01-06 |
0.5210 EUR |
32,717.2884 ZRX |
0.5290 EUR |
0.5130 EUR |
0.5320 EUR |
0.5240 EUR |
| 2025-01-05 |
0.5150 EUR |
53,591.4537 ZRX |
0.5090 EUR |
0.5090 EUR |
0.5260 EUR |
0.5150 EUR |
| 2025-01-04 |
0.5250 EUR |
135,694.9187 ZRX |
0.5070 EUR |
0.5070 EUR |
0.5390 EUR |
0.5200 EUR |
| 2025-01-03 |
0.4740 EUR |
30,710.5389 ZRX |
0.4740 EUR |
0.4670 EUR |
0.4950 EUR |
0.4940 EUR |
| 2025-01-02 |
0.4750 EUR |
77,380.1987 ZRX |
0.4660 EUR |
0.4660 EUR |
0.4870 EUR |
0.4780 EUR |
| 2025-01-01 |
0.4380 EUR |
61,934.3534 ZRX |
0.4590 EUR |
0.4260 EUR |
0.4590 EUR |
0.4390 EUR |
| 2024-12-31 |
0.4450 EUR |
49,076.2728 ZRX |
0.4370 EUR |
0.4330 EUR |
0.4560 EUR |
0.4420 EUR |
| 2024-12-30 |
0.4470 EUR |
41,132.0541 ZRX |
0.4490 EUR |
0.4290 EUR |
0.4580 EUR |
0.4570 EUR |
| 2024-12-29 |
0.4530 EUR |
59,444.0566 ZRX |
0.4640 EUR |
0.4500 EUR |
0.4660 EUR |
0.4500 EUR |
| 2024-12-28 |
0.4690 EUR |
281,772.6171 ZRX |
0.4520 EUR |
0.4520 EUR |
0.4770 EUR |
0.4690 EUR |
| 2024-12-27 |
0.4560 EUR |
42,302.2825 ZRX |
0.4390 EUR |
0.4390 EUR |
0.4700 EUR |
0.4630 EUR |
| 2024-12-26 |
0.4660 EUR |
181,748.2418 ZRX |
0.4860 EUR |
0.4410 EUR |
0.4930 EUR |
0.4410 EUR |
| 2024-12-25 |
0.5060 EUR |
614,854.3952 ZRX |
0.4880 EUR |
0.4830 EUR |
0.5260 EUR |
0.4830 EUR |
| 2024-12-24 |
0.4890 EUR |
152,405.0413 ZRX |
0.4560 EUR |
0.4470 EUR |
0.5040 EUR |
0.4900 EUR |
| 2024-12-23 |
0.4390 EUR |
26,660.2991 ZRX |
0.4260 EUR |
0.4250 EUR |
0.4490 EUR |
0.4390 EUR |
| 2024-12-22 |
0.4370 EUR |
20,707.8888 ZRX |
0.4400 EUR |
0.4260 EUR |
0.4550 EUR |
0.4420 EUR |
| 2024-12-21 |
0.4680 EUR |
36,543.3337 ZRX |
0.4550 EUR |
0.4370 EUR |
0.4870 EUR |
0.4370 EUR |
| 2024-12-20 |
0.4250 EUR |
338,985.9109 ZRX |
0.4360 EUR |
0.3890 EUR |
0.4580 EUR |
0.4490 EUR |
| 2024-12-19 |
0.4520 EUR |
355,591.7937 ZRX |
0.4720 EUR |
0.4250 EUR |
0.4900 EUR |
0.4260 EUR |
| 2024-12-18 |
0.4940 EUR |
193,937.5324 ZRX |
0.5290 EUR |
0.4700 EUR |
0.5340 EUR |
0.4850 EUR |
| 2024-12-17 |
0.5530 EUR |
72,714.5928 ZRX |
0.5570 EUR |
0.5300 EUR |
0.5720 EUR |
0.5320 EUR |
| 2024-12-16 |
0.5740 EUR |
44,013.2790 ZRX |
0.5960 EUR |
0.5560 EUR |
0.5960 EUR |
0.5720 EUR |
| 2024-12-15 |
0.5860 EUR |
32,852.7281 ZRX |
0.5670 EUR |
0.5610 EUR |
0.5960 EUR |
0.5840 EUR |
| 2024-12-14 |
0.6010 EUR |
50,565.9232 ZRX |
0.6140 EUR |
0.5740 EUR |
0.6310 EUR |
0.5780 EUR |
| 2024-12-13 |
0.6180 EUR |
261,605.6599 ZRX |
0.6120 EUR |
0.5930 EUR |
0.6430 EUR |
0.6230 EUR |
| 2024-12-12 |
0.6200 EUR |
293,827.3974 ZRX |
0.5920 EUR |
0.5880 EUR |
0.6410 EUR |
0.6110 EUR |
| 2024-12-11 |
0.5420 EUR |
200,025.2314 ZRX |
0.5270 EUR |
0.5060 EUR |
0.5970 EUR |
0.5950 EUR |
| 2024-12-10 |
0.5330 EUR |
201,375.7424 ZRX |
0.5660 EUR |
0.4860 EUR |
0.5860 EUR |
0.5280 EUR |
| 2024-12-09 |
0.6700 EUR |
186,397.0871 ZRX |
0.7130 EUR |
0.6440 EUR |
0.7140 EUR |
0.6550 EUR |