Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.7040 EUR |
142,647.2053 ZRX |
0.7230 EUR |
0.6910 EUR |
0.7230 EUR |
0.7180 EUR |
| 2024-12-07 |
0.7410 EUR |
238,677.7372 ZRX |
0.7090 EUR |
0.6940 EUR |
0.8000 EUR |
0.7220 EUR |
| 2024-12-06 |
0.7700 EUR |
1,977,144.0602 ZRX |
0.6020 EUR |
0.6020 EUR |
0.8610 EUR |
0.7150 EUR |
| 2024-12-05 |
0.6160 EUR |
227,693.4438 ZRX |
0.6260 EUR |
0.5910 EUR |
0.6490 EUR |
0.6100 EUR |
| 2024-12-04 |
0.6330 EUR |
358,259.0272 ZRX |
0.6100 EUR |
0.6100 EUR |
0.6620 EUR |
0.6400 EUR |
| 2024-12-03 |
0.6040 EUR |
674,270.5675 ZRX |
0.6000 EUR |
0.5570 EUR |
0.6450 EUR |
0.6150 EUR |
| 2024-12-02 |
0.5300 EUR |
147,479.3906 ZRX |
0.5650 EUR |
0.5070 EUR |
0.5650 EUR |
0.5480 EUR |
| 2024-12-01 |
0.5610 EUR |
234,653.1456 ZRX |
0.5650 EUR |
0.5400 EUR |
0.5820 EUR |
0.5650 EUR |
| 2024-11-30 |
0.5470 EUR |
226,557.9304 ZRX |
0.5300 EUR |
0.5270 EUR |
0.5620 EUR |
0.5490 EUR |
| 2024-11-29 |
0.5260 EUR |
41,962.0673 ZRX |
0.5190 EUR |
0.5080 EUR |
0.5510 EUR |
0.5480 EUR |
| 2024-11-28 |
0.5230 EUR |
141,418.6495 ZRX |
0.5420 EUR |
0.5080 EUR |
0.5420 EUR |
0.5190 EUR |
| 2024-11-27 |
0.5220 EUR |
382,659.7593 ZRX |
0.5740 EUR |
0.5030 EUR |
0.5920 EUR |
0.5330 EUR |
| 2024-11-26 |
0.4860 EUR |
508,041.7804 ZRX |
0.4560 EUR |
0.4560 EUR |
0.5230 EUR |
0.5040 EUR |
| 2024-11-25 |
0.4700 EUR |
242,545.8287 ZRX |
0.4870 EUR |
0.4470 EUR |
0.4880 EUR |
0.4470 EUR |
| 2024-11-24 |
0.4770 EUR |
126,349.7844 ZRX |
0.4480 EUR |
0.4340 EUR |
0.5100 EUR |
0.4760 EUR |
| 2024-11-23 |
0.4390 EUR |
138,781.8030 ZRX |
0.4290 EUR |
0.4260 EUR |
0.4590 EUR |
0.4400 EUR |
| 2024-11-22 |
0.4200 EUR |
168,211.2046 ZRX |
0.4070 EUR |
0.4030 EUR |
0.4330 EUR |
0.4290 EUR |
| 2024-11-21 |
0.4000 EUR |
179,696.4645 ZRX |
0.4040 EUR |
0.3800 EUR |
0.4120 EUR |
0.4090 EUR |
| 2024-11-20 |
0.3990 EUR |
166,257.7742 ZRX |
0.4100 EUR |
0.3880 EUR |
0.4140 EUR |
0.3960 EUR |
| 2024-11-19 |
0.4240 EUR |
475,207.0673 ZRX |
0.4470 EUR |
0.4000 EUR |
0.4470 EUR |
0.4000 EUR |
| 2024-11-18 |
0.4350 EUR |
1,782,105.0559 ZRX |
0.3540 EUR |
0.3540 EUR |
0.5100 EUR |
0.4370 EUR |
| 2024-11-17 |
0.3650 EUR |
91,048.6320 ZRX |
0.3770 EUR |
0.3450 EUR |
0.3790 EUR |
0.3480 EUR |
| 2024-11-16 |
0.3700 EUR |
181,318.0902 ZRX |
0.3400 EUR |
0.3390 EUR |
0.3890 EUR |
0.3860 EUR |
| 2024-11-15 |
0.3330 EUR |
42,679.0054 ZRX |
0.3300 EUR |
0.3160 EUR |
0.3380 EUR |
0.3320 EUR |
| 2024-11-14 |
0.3390 EUR |
31,290.0526 ZRX |
0.3420 EUR |
0.3240 EUR |
0.3500 EUR |
0.3320 EUR |
| 2024-11-13 |
0.3450 EUR |
140,834.4841 ZRX |
0.3600 EUR |
0.3270 EUR |
0.3720 EUR |
0.3320 EUR |
| 2024-11-12 |
0.3530 EUR |
112,367.1615 ZRX |
0.3550 EUR |
0.3300 EUR |
0.3720 EUR |
0.3480 EUR |
| 2024-11-11 |
0.3480 EUR |
109,131.7287 ZRX |
0.3360 EUR |
0.3300 EUR |
0.3550 EUR |
0.3500 EUR |
| 2024-11-10 |
0.3340 EUR |
185,113.4952 ZRX |
0.3220 EUR |
0.3220 EUR |
0.3430 EUR |
0.3350 EUR |
| 2024-11-09 |
0.3110 EUR |
134,362.2083 ZRX |
0.3130 EUR |
0.3060 EUR |
0.3150 EUR |
0.3110 EUR |
| 2024-11-08 |
0.3050 EUR |
93,203.2262 ZRX |
0.3090 EUR |
0.3010 EUR |
0.3110 EUR |
0.3010 EUR |
| 2024-11-07 |
0.3030 EUR |
9,838.3024 ZRX |
0.3090 EUR |
0.2940 EUR |
0.3100 EUR |
0.2940 EUR |
| 2024-11-06 |
0.2850 EUR |
122,416.4527 ZRX |
0.2690 EUR |
0.2690 EUR |
0.3040 EUR |
0.3040 EUR |
| 2024-11-05 |
0.2630 EUR |
67,114.3411 ZRX |
0.2600 EUR |
0.2580 EUR |
0.2710 EUR |
0.2680 EUR |
| 2024-11-04 |
0.2620 EUR |
61,263.4618 ZRX |
0.2640 EUR |
0.2520 EUR |
0.2680 EUR |
0.2520 EUR |
| 2024-11-03 |
0.2710 EUR |
56,018.2879 ZRX |
0.2760 EUR |
0.2610 EUR |
0.2760 EUR |
0.2690 EUR |
| 2024-11-02 |
0.2800 EUR |
20,368.7674 ZRX |
0.2880 EUR |
0.2780 EUR |
0.2890 EUR |
0.2790 EUR |
| 2024-11-01 |
0.2900 EUR |
82,884.7065 ZRX |
0.2920 EUR |
0.2820 EUR |
0.2970 EUR |
0.2860 EUR |
| 2024-10-31 |
0.2970 EUR |
19,641.9705 ZRX |
0.3130 EUR |
0.2920 EUR |
0.3130 EUR |
0.2920 EUR |
| 2024-10-30 |
0.3090 EUR |
89,915.8742 ZRX |
0.3080 EUR |
0.3040 EUR |
0.3170 EUR |
0.3160 EUR |
| 2024-10-29 |
0.3080 EUR |
56,577.2825 ZRX |
0.2990 EUR |
0.2990 EUR |
0.3140 EUR |
0.3080 EUR |
| 2024-10-28 |
0.2890 EUR |
40,366.1141 ZRX |
0.2930 EUR |
0.2840 EUR |
0.2960 EUR |
0.2960 EUR |
| 2024-10-27 |
0.2950 EUR |
54,167.3758 ZRX |
0.2930 EUR |
0.2930 EUR |
0.3040 EUR |
0.2960 EUR |
| 2024-10-26 |
0.2940 EUR |
129,288.2008 ZRX |
0.2970 EUR |
0.2890 EUR |
0.2990 EUR |
0.2950 EUR |
| 2024-10-25 |
0.3230 EUR |
234,081.7099 ZRX |
0.3170 EUR |
0.3100 EUR |
0.3350 EUR |
0.3150 EUR |
| 2024-10-24 |
0.3160 EUR |
84,693.7226 ZRX |
0.3200 EUR |
0.3090 EUR |
0.3280 EUR |
0.3150 EUR |
| 2024-10-23 |
0.3150 EUR |
173,936.2724 ZRX |
0.3210 EUR |
0.3080 EUR |
0.3230 EUR |
0.3120 EUR |
| 2024-10-22 |
0.3220 EUR |
74,669.4792 ZRX |
0.3240 EUR |
0.3180 EUR |
0.3280 EUR |
0.3250 EUR |
| 2024-10-21 |
0.3430 EUR |
306,913.3074 ZRX |
0.3260 EUR |
0.3260 EUR |
0.3580 EUR |
0.3300 EUR |
| 2024-10-20 |
0.3180 EUR |
45,609.7191 ZRX |
0.3070 EUR |
0.3070 EUR |
0.3250 EUR |
0.3210 EUR |