Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.3990 EUR |
70,509.3545 ZRX |
0.3830 EUR |
0.3830 EUR |
0.4070 EUR |
0.3990 EUR |
| 2022-06-05 |
0.3750 EUR |
14,485.1942 ZRX |
0.3650 EUR |
0.3600 EUR |
0.3840 EUR |
0.3790 EUR |
| 2022-06-04 |
0.3610 EUR |
3,492.6219 ZRX |
0.3680 EUR |
0.3550 EUR |
0.3680 EUR |
0.3680 EUR |
| 2022-06-03 |
0.3650 EUR |
8,690.9729 ZRX |
0.3790 EUR |
0.3590 EUR |
0.3830 EUR |
0.3670 EUR |
| 2022-06-02 |
0.3740 EUR |
29,441.1293 ZRX |
0.3730 EUR |
0.3600 EUR |
0.3860 EUR |
0.3830 EUR |
| 2022-06-01 |
0.4000 EUR |
38,912.4979 ZRX |
0.3940 EUR |
0.3650 EUR |
0.4210 EUR |
0.3730 EUR |
| 2022-05-31 |
0.3920 EUR |
12,270.4190 ZRX |
0.4000 EUR |
0.3820 EUR |
0.4050 EUR |
0.3890 EUR |
| 2022-05-30 |
0.3750 EUR |
70,189.8983 ZRX |
0.3630 EUR |
0.3580 EUR |
0.3910 EUR |
0.3890 EUR |
| 2022-05-29 |
0.3590 EUR |
21,684.6862 ZRX |
0.3570 EUR |
0.3470 EUR |
0.3630 EUR |
0.3580 EUR |
| 2022-05-28 |
0.3470 EUR |
4,414.2079 ZRX |
0.3450 EUR |
0.3370 EUR |
0.3600 EUR |
0.3550 EUR |
| 2022-05-27 |
0.3500 EUR |
77,307.5202 ZRX |
0.3630 EUR |
0.3360 EUR |
0.3630 EUR |
0.3470 EUR |
| 2022-05-26 |
0.3650 EUR |
134,734.8351 ZRX |
0.3940 EUR |
0.3440 EUR |
0.3970 EUR |
0.3650 EUR |
| 2022-05-25 |
0.3930 EUR |
22,655.3323 ZRX |
0.3960 EUR |
0.3790 EUR |
0.4060 EUR |
0.3920 EUR |
| 2022-05-24 |
0.3880 EUR |
17,736.4808 ZRX |
0.3970 EUR |
0.3680 EUR |
0.4090 EUR |
0.3930 EUR |
| 2022-05-23 |
0.4330 EUR |
182,907.6001 ZRX |
0.4300 EUR |
0.3860 EUR |
0.4850 EUR |
0.3920 EUR |
| 2022-05-22 |
0.4190 EUR |
81,507.8814 ZRX |
0.4120 EUR |
0.4060 EUR |
0.4430 EUR |
0.4270 EUR |
| 2022-05-21 |
0.4090 EUR |
23,150.4743 ZRX |
0.4240 EUR |
0.3970 EUR |
0.4250 EUR |
0.4120 EUR |
| 2022-05-20 |
0.4240 EUR |
52,959.0309 ZRX |
0.3680 EUR |
0.3680 EUR |
0.4560 EUR |
0.4280 EUR |
| 2022-05-19 |
0.3570 EUR |
17,381.7216 ZRX |
0.3570 EUR |
0.3390 EUR |
0.3730 EUR |
0.3600 EUR |
| 2022-05-18 |
0.3760 EUR |
20,339.7493 ZRX |
0.4030 EUR |
0.3540 EUR |
0.4080 EUR |
0.3540 EUR |
| 2022-05-17 |
0.3940 EUR |
17,382.2035 ZRX |
0.3850 EUR |
0.3730 EUR |
0.4070 EUR |
0.4030 EUR |
| 2022-05-16 |
0.3870 EUR |
30,672.5386 ZRX |
0.4230 EUR |
0.3730 EUR |
0.4300 EUR |
0.3820 EUR |
| 2022-05-15 |
0.4100 EUR |
69,018.3143 ZRX |
0.4010 EUR |
0.3910 EUR |
0.4210 EUR |
0.4210 EUR |
| 2022-05-14 |
0.3670 EUR |
50,902.4805 ZRX |
0.3530 EUR |
0.3420 EUR |
0.3990 EUR |
0.3940 EUR |
| 2022-05-13 |
0.3720 EUR |
109,424.3739 ZRX |
0.3210 EUR |
0.3210 EUR |
0.3970 EUR |
0.3540 EUR |
| 2022-05-12 |
0.3180 EUR |
158,731.7298 ZRX |
0.3700 EUR |
0.2700 EUR |
0.3790 EUR |
0.3090 EUR |
| 2022-05-11 |
0.4040 EUR |
627,947.5836 ZRX |
0.4660 EUR |
0.3380 EUR |
0.4760 EUR |
0.3640 EUR |
| 2022-05-10 |
0.4930 EUR |
118,244.8075 ZRX |
0.4760 EUR |
0.4550 EUR |
0.5390 EUR |
0.4880 EUR |
| 2022-05-09 |
0.5030 EUR |
144,156.3464 ZRX |
0.5820 EUR |
0.4730 EUR |
0.5820 EUR |
0.5030 EUR |
| 2022-05-08 |
0.6000 EUR |
49,111.9197 ZRX |
0.6350 EUR |
0.5860 EUR |
0.6350 EUR |
0.5980 EUR |
| 2022-05-07 |
0.6430 EUR |
22,986.8255 ZRX |
0.6700 EUR |
0.6200 EUR |
0.6800 EUR |
0.6230 EUR |
| 2022-05-06 |
0.6690 EUR |
130,242.1290 ZRX |
0.6790 EUR |
0.6410 EUR |
0.7000 EUR |
0.6690 EUR |
| 2022-05-05 |
0.6990 EUR |
180,755.8971 ZRX |
0.7580 EUR |
0.6550 EUR |
0.7750 EUR |
0.6750 EUR |
| 2022-05-04 |
0.7080 EUR |
222,913.8554 ZRX |
0.6650 EUR |
0.6650 EUR |
0.7450 EUR |
0.7410 EUR |
| 2022-05-03 |
0.6800 EUR |
181,169.2928 ZRX |
0.6810 EUR |
0.6440 EUR |
0.7080 EUR |
0.6620 EUR |
| 2022-05-02 |
0.6990 EUR |
155,894.1023 ZRX |
0.6830 EUR |
0.6590 EUR |
0.7390 EUR |
0.6860 EUR |
| 2022-05-01 |
0.6820 EUR |
112,198.3384 ZRX |
0.7120 EUR |
0.6500 EUR |
0.7180 EUR |
0.6730 EUR |
| 2022-04-30 |
0.7480 EUR |
355,892.9418 ZRX |
0.7060 EUR |
0.7030 EUR |
0.7910 EUR |
0.7180 EUR |
| 2022-04-29 |
0.7490 EUR |
96,548.2563 ZRX |
0.7780 EUR |
0.7030 EUR |
0.7830 EUR |
0.7030 EUR |
| 2022-04-28 |
0.8340 EUR |
255,122.0729 ZRX |
0.8270 EUR |
0.7700 EUR |
0.8870 EUR |
0.7740 EUR |
| 2022-04-27 |
0.8050 EUR |
662,994.6263 ZRX |
0.7810 EUR |
0.7610 EUR |
0.8590 EUR |
0.8360 EUR |
| 2022-04-26 |
0.7710 EUR |
483,352.9203 ZRX |
0.7290 EUR |
0.7000 EUR |
0.8430 EUR |
0.7880 EUR |
| 2022-04-25 |
0.7080 EUR |
108,180.5187 ZRX |
0.7490 EUR |
0.6850 EUR |
0.7490 EUR |
0.7270 EUR |
| 2022-04-24 |
0.7680 EUR |
217,573.4374 ZRX |
0.7800 EUR |
0.7430 EUR |
0.7950 EUR |
0.7550 EUR |
| 2022-04-23 |
0.8210 EUR |
382,412.2568 ZRX |
0.8000 EUR |
0.7920 EUR |
0.8520 EUR |
0.7940 EUR |
| 2022-04-22 |
0.8350 EUR |
137,727.5506 ZRX |
0.8760 EUR |
0.7840 EUR |
0.9010 EUR |
0.7950 EUR |
| 2022-04-21 |
0.9820 EUR |
1,042,747.9039 ZRX |
1.0160 EUR |
0.8600 EUR |
1.0900 EUR |
0.8600 EUR |
| 2022-04-20 |
0.8180 EUR |
471,733.0496 ZRX |
0.6810 EUR |
0.6490 EUR |
0.9890 EUR |
0.9560 EUR |
| 2022-04-19 |
0.6670 EUR |
28,326.5234 ZRX |
0.6640 EUR |
0.6460 EUR |
0.6770 EUR |
0.6740 EUR |
| 2022-04-18 |
0.6310 EUR |
86,778.9682 ZRX |
0.6380 EUR |
0.6070 EUR |
0.6610 EUR |
0.6590 EUR |