Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.6570 EUR |
116,872.1656 ZRX |
0.7090 EUR |
0.6320 EUR |
0.7090 EUR |
0.6600 EUR |
| 2022-01-06 |
0.7060 EUR |
110,575.2668 ZRX |
0.7290 EUR |
0.6800 EUR |
0.7340 EUR |
0.7050 EUR |
| 2022-01-05 |
0.8060 EUR |
87,114.8587 ZRX |
0.7840 EUR |
0.7290 EUR |
0.8530 EUR |
0.7290 EUR |
| 2022-01-04 |
0.8170 EUR |
45,449.6231 ZRX |
0.8310 EUR |
0.7900 EUR |
0.8440 EUR |
0.7900 EUR |
| 2022-01-03 |
0.8320 EUR |
139,674.3403 ZRX |
0.7830 EUR |
0.7830 EUR |
0.8710 EUR |
0.8280 EUR |
| 2022-01-02 |
0.7740 EUR |
40,599.9644 ZRX |
0.7680 EUR |
0.7470 EUR |
0.8120 EUR |
0.7870 EUR |
| 2022-01-01 |
0.7450 EUR |
33,071.2205 ZRX |
0.7140 EUR |
0.7140 EUR |
0.7650 EUR |
0.7490 EUR |
| 2021-12-31 |
0.7090 EUR |
44,753.4592 ZRX |
0.7050 EUR |
0.6800 EUR |
0.7350 EUR |
0.7120 EUR |
| 2021-12-30 |
0.6930 EUR |
26,655.2575 ZRX |
0.6590 EUR |
0.6590 EUR |
0.7110 EUR |
0.7010 EUR |
| 2021-12-29 |
0.6960 EUR |
29,701.4742 ZRX |
0.7140 EUR |
0.6720 EUR |
0.7270 EUR |
0.6810 EUR |
| 2021-12-28 |
0.7290 EUR |
35,133.4335 ZRX |
0.7700 EUR |
0.7060 EUR |
0.7720 EUR |
0.7140 EUR |
| 2021-12-27 |
0.7830 EUR |
36,298.9979 ZRX |
0.7800 EUR |
0.7730 EUR |
0.8010 EUR |
0.7830 EUR |
| 2021-12-26 |
0.7640 EUR |
21,600.8383 ZRX |
0.7680 EUR |
0.7490 EUR |
0.7860 EUR |
0.7820 EUR |
| 2021-12-25 |
0.7580 EUR |
6,106.4599 ZRX |
0.7540 EUR |
0.7490 EUR |
0.7670 EUR |
0.7640 EUR |
| 2021-12-24 |
0.7660 EUR |
64,774.2528 ZRX |
0.7790 EUR |
0.7460 EUR |
0.7900 EUR |
0.7510 EUR |
| 2021-12-23 |
0.7550 EUR |
25,495.4219 ZRX |
0.7310 EUR |
0.7170 EUR |
0.8050 EUR |
0.7810 EUR |
| 2021-12-22 |
0.7240 EUR |
60,893.8488 ZRX |
0.6970 EUR |
0.6970 EUR |
0.7520 EUR |
0.7360 EUR |
| 2021-12-21 |
0.6800 EUR |
14,451.4647 ZRX |
0.6660 EUR |
0.6660 EUR |
0.6920 EUR |
0.6920 EUR |
| 2021-12-20 |
0.6700 EUR |
43,586.1979 ZRX |
0.6820 EUR |
0.6430 EUR |
0.6950 EUR |
0.6680 EUR |
| 2021-12-19 |
0.6980 EUR |
28,065.1414 ZRX |
0.7020 EUR |
0.6830 EUR |
0.7080 EUR |
0.6830 EUR |
| 2021-12-18 |
0.7000 EUR |
5,291.8893 ZRX |
0.6910 EUR |
0.6910 EUR |
0.7140 EUR |
0.7030 EUR |
| 2021-12-17 |
0.6740 EUR |
47,092.0592 ZRX |
0.6920 EUR |
0.6540 EUR |
0.6940 EUR |
0.6890 EUR |
| 2021-12-16 |
0.7020 EUR |
30,295.7060 ZRX |
0.6980 EUR |
0.6860 EUR |
0.7270 EUR |
0.6890 EUR |
| 2021-12-15 |
0.6720 EUR |
12,873.6896 ZRX |
0.6710 EUR |
0.6400 EUR |
0.7080 EUR |
0.7000 EUR |
| 2021-12-14 |
0.6760 EUR |
12,725.2289 ZRX |
0.6640 EUR |
0.6530 EUR |
0.6910 EUR |
0.6820 EUR |
| 2021-12-13 |
0.6830 EUR |
72,257.5225 ZRX |
0.7410 EUR |
0.6600 EUR |
0.7410 EUR |
0.6760 EUR |
| 2021-12-12 |
0.7390 EUR |
10,289.6146 ZRX |
0.7480 EUR |
0.7200 EUR |
0.7500 EUR |
0.7450 EUR |
| 2021-12-11 |
0.7300 EUR |
19,934.6526 ZRX |
0.7100 EUR |
0.6980 EUR |
0.7470 EUR |
0.7410 EUR |
| 2021-12-10 |
0.7590 EUR |
85,363.9743 ZRX |
0.7630 EUR |
0.7210 EUR |
0.7800 EUR |
0.7270 EUR |
| 2021-12-09 |
0.7950 EUR |
117,025.5815 ZRX |
0.8080 EUR |
0.7590 EUR |
0.8430 EUR |
0.7660 EUR |
| 2021-12-08 |
0.8020 EUR |
125,908.2728 ZRX |
0.7920 EUR |
0.7560 EUR |
0.8210 EUR |
0.8050 EUR |
| 2021-12-07 |
0.7910 EUR |
250,604.6911 ZRX |
0.7680 EUR |
0.7600 EUR |
0.8540 EUR |
0.7900 EUR |
| 2021-12-06 |
0.7430 EUR |
108,015.6283 ZRX |
0.7330 EUR |
0.6760 EUR |
0.7710 EUR |
0.7630 EUR |
| 2021-12-05 |
0.7450 EUR |
48,763.5912 ZRX |
0.7980 EUR |
0.7120 EUR |
0.8080 EUR |
0.7250 EUR |
| 2021-12-04 |
0.7800 EUR |
172,199.7515 ZRX |
0.9220 EUR |
0.6400 EUR |
0.9220 EUR |
0.7910 EUR |
| 2021-12-03 |
0.9370 EUR |
59,825.3340 ZRX |
0.9860 EUR |
0.9000 EUR |
0.9900 EUR |
0.9380 EUR |
| 2021-12-02 |
0.9850 EUR |
54,599.1056 ZRX |
1.0130 EUR |
0.9680 EUR |
1.0130 EUR |
0.9910 EUR |
| 2021-12-01 |
1.0290 EUR |
60,690.8914 ZRX |
1.0440 EUR |
1.0070 EUR |
1.0450 EUR |
1.0160 EUR |
| 2021-11-30 |
1.0540 EUR |
37,898.9994 ZRX |
1.0640 EUR |
1.0090 EUR |
1.0890 EUR |
1.0490 EUR |
| 2021-11-29 |
1.0320 EUR |
59,481.4421 ZRX |
1.0400 EUR |
1.0040 EUR |
1.0710 EUR |
1.0670 EUR |
| 2021-11-28 |
1.0020 EUR |
123,464.5806 ZRX |
1.0920 EUR |
0.9550 EUR |
1.1050 EUR |
1.0300 EUR |
| 2021-11-27 |
1.0400 EUR |
147,721.4995 ZRX |
0.9710 EUR |
0.9710 EUR |
1.0840 EUR |
1.0710 EUR |
| 2021-11-26 |
0.9980 EUR |
245,093.0420 ZRX |
1.0470 EUR |
0.9300 EUR |
1.1170 EUR |
0.9840 EUR |
| 2021-11-25 |
1.0490 EUR |
71,394.9129 ZRX |
1.0330 EUR |
1.0170 EUR |
1.0780 EUR |
1.0340 EUR |
| 2021-11-24 |
0.9920 EUR |
110,154.2720 ZRX |
0.9990 EUR |
0.9450 EUR |
1.0490 EUR |
1.0400 EUR |
| 2021-11-23 |
0.9910 EUR |
43,527.2701 ZRX |
0.9590 EUR |
0.9550 EUR |
1.0110 EUR |
0.9990 EUR |
| 2021-11-22 |
0.9620 EUR |
28,094.8450 ZRX |
0.9940 EUR |
0.9480 EUR |
0.9940 EUR |
0.9650 EUR |
| 2021-11-21 |
1.0020 EUR |
27,740.3759 ZRX |
1.0260 EUR |
0.9910 EUR |
1.0260 EUR |
1.0070 EUR |
| 2021-11-20 |
1.0040 EUR |
40,904.2101 ZRX |
1.0160 EUR |
0.9820 EUR |
1.0370 EUR |
1.0210 EUR |
| 2021-11-19 |
0.9540 EUR |
52,727.9570 ZRX |
0.9350 EUR |
0.9170 EUR |
1.0200 EUR |
1.0110 EUR |