Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.3870 EUR |
100,890.0783 ZRX |
0.3780 EUR |
0.3760 EUR |
0.3960 EUR |
0.3940 EUR |
| 2024-03-01 |
0.3680 EUR |
163,591.8610 ZRX |
0.3540 EUR |
0.3540 EUR |
0.3760 EUR |
0.3740 EUR |
| 2024-02-29 |
0.3550 EUR |
124,276.9466 ZRX |
0.3380 EUR |
0.3380 EUR |
0.3620 EUR |
0.3570 EUR |
| 2024-02-28 |
0.3360 EUR |
743,259.6425 ZRX |
0.3520 EUR |
0.3120 EUR |
0.3640 EUR |
0.3280 EUR |
| 2024-02-27 |
0.3440 EUR |
127,599.2602 ZRX |
0.3430 EUR |
0.3390 EUR |
0.3500 EUR |
0.3500 EUR |
| 2024-02-26 |
0.3410 EUR |
246,099.7178 ZRX |
0.3440 EUR |
0.3260 EUR |
0.3540 EUR |
0.3430 EUR |
| 2024-02-25 |
0.3320 EUR |
123,347.2237 ZRX |
0.3360 EUR |
0.3280 EUR |
0.3390 EUR |
0.3390 EUR |
| 2024-02-24 |
0.3390 EUR |
234,706.9639 ZRX |
0.3250 EUR |
0.3170 EUR |
0.3480 EUR |
0.3340 EUR |
| 2024-02-23 |
0.3280 EUR |
60,577.3456 ZRX |
0.3280 EUR |
0.3180 EUR |
0.3340 EUR |
0.3220 EUR |
| 2024-02-22 |
0.3300 EUR |
24,625.7838 ZRX |
0.3250 EUR |
0.3160 EUR |
0.3340 EUR |
0.3290 EUR |
| 2024-02-21 |
0.3200 EUR |
31,667.1176 ZRX |
0.3390 EUR |
0.3100 EUR |
0.3390 EUR |
0.3130 EUR |
| 2024-02-20 |
0.3330 EUR |
84,080.5915 ZRX |
0.3400 EUR |
0.3200 EUR |
0.3450 EUR |
0.3350 EUR |
| 2024-02-19 |
0.3340 EUR |
69,000.1715 ZRX |
0.3300 EUR |
0.3280 EUR |
0.3380 EUR |
0.3380 EUR |
| 2024-02-18 |
0.3270 EUR |
38,823.2565 ZRX |
0.3180 EUR |
0.3150 EUR |
0.3300 EUR |
0.3300 EUR |
| 2024-02-17 |
0.3140 EUR |
56,949.6700 ZRX |
0.3190 EUR |
0.3060 EUR |
0.3230 EUR |
0.3210 EUR |
| 2024-02-16 |
0.3200 EUR |
258,022.8887 ZRX |
0.3140 EUR |
0.3110 EUR |
0.3250 EUR |
0.3140 EUR |
| 2024-02-15 |
0.3140 EUR |
205,878.3358 ZRX |
0.3120 EUR |
0.3100 EUR |
0.3180 EUR |
0.3160 EUR |
| 2024-02-14 |
0.3080 EUR |
41,095.4521 ZRX |
0.3020 EUR |
0.3020 EUR |
0.3130 EUR |
0.3090 EUR |
| 2024-02-13 |
0.3020 EUR |
103,916.3162 ZRX |
0.3060 EUR |
0.2950 EUR |
0.3060 EUR |
0.3030 EUR |
| 2024-02-12 |
0.2970 EUR |
32,029.3939 ZRX |
0.2960 EUR |
0.2900 EUR |
0.3030 EUR |
0.3030 EUR |
| 2024-02-11 |
0.2970 EUR |
35,918.6092 ZRX |
0.2960 EUR |
0.2930 EUR |
0.3000 EUR |
0.2950 EUR |
| 2024-02-10 |
0.2940 EUR |
22,805.3415 ZRX |
0.3010 EUR |
0.2930 EUR |
0.3010 EUR |
0.2960 EUR |
| 2024-02-09 |
0.2960 EUR |
64,426.7863 ZRX |
0.2950 EUR |
0.2940 EUR |
0.3010 EUR |
0.3000 EUR |
| 2024-02-08 |
0.2940 EUR |
170,248.4391 ZRX |
0.2960 EUR |
0.2920 EUR |
0.2980 EUR |
0.2950 EUR |
| 2024-02-07 |
0.2910 EUR |
25,053.0289 ZRX |
0.2920 EUR |
0.2890 EUR |
0.2970 EUR |
0.2960 EUR |
| 2024-02-06 |
0.2900 EUR |
155,141.0060 ZRX |
0.2920 EUR |
0.2890 EUR |
0.2950 EUR |
0.2940 EUR |
| 2024-02-05 |
0.2900 EUR |
13,609.8288 ZRX |
0.2880 EUR |
0.2830 EUR |
0.2920 EUR |
0.2910 EUR |
| 2024-02-04 |
0.2910 EUR |
1,963.9671 ZRX |
0.2930 EUR |
0.2890 EUR |
0.2950 EUR |
0.2920 EUR |
| 2024-02-03 |
0.2950 EUR |
6,761.3871 ZRX |
0.3000 EUR |
0.2930 EUR |
0.3000 EUR |
0.2950 EUR |
| 2024-02-02 |
0.2940 EUR |
46,517.6809 ZRX |
0.2950 EUR |
0.2920 EUR |
0.3000 EUR |
0.2970 EUR |
| 2024-02-01 |
0.2900 EUR |
291,804.7927 ZRX |
0.2930 EUR |
0.2860 EUR |
0.3410 EUR |
0.2930 EUR |
| 2024-01-31 |
0.3030 EUR |
65,583.4916 ZRX |
0.3070 EUR |
0.2920 EUR |
0.3140 EUR |
0.2940 EUR |
| 2024-01-30 |
0.3120 EUR |
40,538.6935 ZRX |
0.3180 EUR |
0.3070 EUR |
0.3180 EUR |
0.3090 EUR |
| 2024-01-29 |
0.3140 EUR |
120,623.4409 ZRX |
0.3210 EUR |
0.3100 EUR |
0.3210 EUR |
0.3180 EUR |
| 2024-01-28 |
0.3380 EUR |
256,170.7625 ZRX |
0.3560 EUR |
0.3200 EUR |
0.3740 EUR |
0.3230 EUR |
| 2024-01-27 |
0.3540 EUR |
504,973.9217 ZRX |
0.3230 EUR |
0.3150 EUR |
0.3760 EUR |
0.3560 EUR |
| 2024-01-26 |
0.3250 EUR |
469,952.6980 ZRX |
0.2780 EUR |
0.2780 EUR |
0.3500 EUR |
0.3150 EUR |
| 2024-01-25 |
0.2780 EUR |
11,772.6931 ZRX |
0.2760 EUR |
0.2740 EUR |
0.2840 EUR |
0.2810 EUR |
| 2024-01-24 |
0.2720 EUR |
12,163.1594 ZRX |
0.2680 EUR |
0.2670 EUR |
0.2780 EUR |
0.2780 EUR |
| 2024-01-23 |
0.2660 EUR |
12,493.9322 ZRX |
0.2760 EUR |
0.2570 EUR |
0.2800 EUR |
0.2640 EUR |
| 2024-01-22 |
0.2810 EUR |
60,777.1322 ZRX |
0.2900 EUR |
0.2720 EUR |
0.2900 EUR |
0.2750 EUR |
| 2024-01-21 |
0.2970 EUR |
168,745.2168 ZRX |
0.3030 EUR |
0.2950 EUR |
0.3100 EUR |
0.2970 EUR |
| 2024-01-20 |
0.2880 EUR |
7,925.7767 ZRX |
0.2900 EUR |
0.2860 EUR |
0.2910 EUR |
0.2900 EUR |
| 2024-01-19 |
0.2880 EUR |
34,246.3724 ZRX |
0.2930 EUR |
0.2770 EUR |
0.2950 EUR |
0.2890 EUR |
| 2024-01-18 |
0.2920 EUR |
25,527.2720 ZRX |
0.3080 EUR |
0.2880 EUR |
0.3120 EUR |
0.2920 EUR |
| 2024-01-17 |
0.3090 EUR |
3,466.0570 ZRX |
0.3120 EUR |
0.3060 EUR |
0.3120 EUR |
0.3060 EUR |
| 2024-01-16 |
0.3100 EUR |
7,582.4793 ZRX |
0.3100 EUR |
0.3040 EUR |
0.3150 EUR |
0.3110 EUR |
| 2024-01-15 |
0.3100 EUR |
65,572.8886 ZRX |
0.3040 EUR |
0.3040 EUR |
0.3140 EUR |
0.3100 EUR |
| 2024-01-14 |
0.3120 EUR |
7,501.1909 ZRX |
0.3120 EUR |
0.3060 EUR |
0.3180 EUR |
0.3100 EUR |
| 2024-01-13 |
0.3110 EUR |
10,467.1964 ZRX |
0.3180 EUR |
0.3020 EUR |
0.3200 EUR |
0.3120 EUR |