Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.3900 EUR |
45,261.4905 ZRX |
0.3880 EUR |
0.3800 EUR |
0.4000 EUR |
0.3980 EUR |
| 2023-11-23 |
0.3990 EUR |
267,995.0283 ZRX |
0.3720 EUR |
0.3720 EUR |
0.4170 EUR |
0.3880 EUR |
| 2023-11-22 |
0.3640 EUR |
68,323.8499 ZRX |
0.3410 EUR |
0.3360 EUR |
0.3770 EUR |
0.3700 EUR |
| 2023-11-21 |
0.3580 EUR |
162,303.6901 ZRX |
0.3620 EUR |
0.3390 EUR |
0.3740 EUR |
0.3480 EUR |
| 2023-11-20 |
0.3620 EUR |
41,243.3999 ZRX |
0.3670 EUR |
0.3520 EUR |
0.3700 EUR |
0.3620 EUR |
| 2023-11-19 |
0.3700 EUR |
129,057.6227 ZRX |
0.3700 EUR |
0.3540 EUR |
0.3980 EUR |
0.3650 EUR |
| 2023-11-18 |
0.3600 EUR |
137,720.7648 ZRX |
0.3900 EUR |
0.3440 EUR |
0.3900 EUR |
0.3650 EUR |
| 2023-11-17 |
0.4040 EUR |
282,575.8132 ZRX |
0.4310 EUR |
0.3740 EUR |
0.4410 EUR |
0.3870 EUR |
| 2023-11-16 |
0.4930 EUR |
708,754.1773 ZRX |
0.4800 EUR |
0.4300 EUR |
0.5800 EUR |
0.4350 EUR |
| 2023-11-15 |
0.4750 EUR |
146,814.0071 ZRX |
0.4810 EUR |
0.4550 EUR |
0.5060 EUR |
0.4890 EUR |
| 2023-11-14 |
0.4730 EUR |
257,500.1491 ZRX |
0.4830 EUR |
0.4540 EUR |
0.5220 EUR |
0.4760 EUR |
| 2023-11-13 |
0.5250 EUR |
700,311.1146 ZRX |
0.4670 EUR |
0.4480 EUR |
0.5800 EUR |
0.4890 EUR |
| 2023-11-12 |
0.4750 EUR |
1,806,323.2077 ZRX |
0.4330 EUR |
0.4070 EUR |
0.5400 EUR |
0.4630 EUR |
| 2023-11-11 |
0.3740 EUR |
2,034,813.6864 ZRX |
0.2710 EUR |
0.2700 EUR |
0.4350 EUR |
0.4330 EUR |
| 2023-11-10 |
0.2640 EUR |
130,720.6138 ZRX |
0.2640 EUR |
0.2550 EUR |
0.2720 EUR |
0.2670 EUR |
| 2023-11-09 |
0.2530 EUR |
176,331.2576 ZRX |
0.2730 EUR |
0.2320 EUR |
0.2760 EUR |
0.2600 EUR |
| 2023-11-08 |
0.2670 EUR |
278,823.2626 ZRX |
0.2600 EUR |
0.2570 EUR |
0.2750 EUR |
0.2730 EUR |
| 2023-11-07 |
0.2560 EUR |
62,301.0311 ZRX |
0.2540 EUR |
0.2460 EUR |
0.2590 EUR |
0.2590 EUR |
| 2023-11-06 |
0.2470 EUR |
19,571.4066 ZRX |
0.2480 EUR |
0.2390 EUR |
0.2550 EUR |
0.2540 EUR |
| 2023-11-05 |
0.2490 EUR |
63,520.8010 ZRX |
0.2590 EUR |
0.2440 EUR |
0.2600 EUR |
0.2450 EUR |
| 2023-11-04 |
0.2530 EUR |
170,571.6142 ZRX |
0.2490 EUR |
0.2460 EUR |
0.2600 EUR |
0.2580 EUR |
| 2023-11-03 |
0.2380 EUR |
106,778.1728 ZRX |
0.2430 EUR |
0.2340 EUR |
0.2450 EUR |
0.2440 EUR |
| 2023-11-02 |
0.2460 EUR |
97,660.9922 ZRX |
0.2580 EUR |
0.2380 EUR |
0.2590 EUR |
0.2430 EUR |
| 2023-11-01 |
0.2560 EUR |
94,513.2732 ZRX |
0.2650 EUR |
0.2480 EUR |
0.2710 EUR |
0.2580 EUR |
| 2023-10-31 |
0.2800 EUR |
584,887.1353 ZRX |
0.2520 EUR |
0.2520 EUR |
0.3000 EUR |
0.2660 EUR |
| 2023-10-30 |
0.2520 EUR |
256,838.1316 ZRX |
0.2470 EUR |
0.2420 EUR |
0.2650 EUR |
0.2520 EUR |
| 2023-10-29 |
0.2440 EUR |
185,840.6417 ZRX |
0.2270 EUR |
0.2230 EUR |
0.2550 EUR |
0.2480 EUR |
| 2023-10-28 |
0.2250 EUR |
35,767.1731 ZRX |
0.2220 EUR |
0.2220 EUR |
0.2280 EUR |
0.2270 EUR |
| 2023-10-27 |
0.2210 EUR |
16,789.8554 ZRX |
0.2240 EUR |
0.2160 EUR |
0.2260 EUR |
0.2210 EUR |
| 2023-10-26 |
0.2260 EUR |
311,298.3736 ZRX |
0.2370 EUR |
0.2160 EUR |
0.2370 EUR |
0.2240 EUR |
| 2023-10-25 |
0.2310 EUR |
96,058.1091 ZRX |
0.2220 EUR |
0.2220 EUR |
0.2400 EUR |
0.2350 EUR |
| 2023-10-24 |
0.2220 EUR |
476,102.8565 ZRX |
0.2140 EUR |
0.2120 EUR |
0.2280 EUR |
0.2220 EUR |
| 2023-10-23 |
0.2050 EUR |
209,452.4342 ZRX |
0.2100 EUR |
0.2020 EUR |
0.2100 EUR |
0.2090 EUR |
| 2023-10-22 |
0.2060 EUR |
204,284.9003 ZRX |
0.2130 EUR |
0.2040 EUR |
0.2150 EUR |
0.2080 EUR |
| 2023-10-21 |
0.2120 EUR |
223,463.0759 ZRX |
0.2030 EUR |
0.2010 EUR |
0.2200 EUR |
0.2120 EUR |
| 2023-10-20 |
0.1980 EUR |
269,939.4475 ZRX |
0.1940 EUR |
0.1930 EUR |
0.2040 EUR |
0.2010 EUR |
| 2023-10-19 |
0.1990 EUR |
289,521.2630 ZRX |
0.2150 EUR |
0.1940 EUR |
0.2150 EUR |
0.1990 EUR |
| 2023-10-18 |
0.2320 EUR |
109,471.3120 ZRX |
0.2390 EUR |
0.2140 EUR |
0.2490 EUR |
0.2150 EUR |
| 2023-10-17 |
0.2430 EUR |
302,668.3117 ZRX |
0.2270 EUR |
0.2240 EUR |
0.2550 EUR |
0.2400 EUR |
| 2023-10-16 |
0.2250 EUR |
271,227.3377 ZRX |
0.2050 EUR |
0.2040 EUR |
0.2430 EUR |
0.2230 EUR |
| 2023-10-15 |
0.2150 EUR |
223,414.6932 ZRX |
0.2010 EUR |
0.2000 EUR |
0.2370 EUR |
0.2080 EUR |
| 2023-10-14 |
0.2000 EUR |
210,410.9162 ZRX |
0.1910 EUR |
0.1890 EUR |
0.2050 EUR |
0.2000 EUR |
| 2023-10-13 |
0.1890 EUR |
102,032.5485 ZRX |
0.1780 EUR |
0.1780 EUR |
0.1960 EUR |
0.1900 EUR |
| 2023-10-12 |
0.1800 EUR |
29,378.9703 ZRX |
0.1810 EUR |
0.1760 EUR |
0.1830 EUR |
0.1780 EUR |
| 2023-10-11 |
0.1850 EUR |
80,316.2660 ZRX |
0.1810 EUR |
0.1800 EUR |
0.1910 EUR |
0.1820 EUR |
| 2023-10-10 |
0.1810 EUR |
56,687.9022 ZRX |
0.1840 EUR |
0.1760 EUR |
0.1900 EUR |
0.1810 EUR |
| 2023-10-09 |
0.1910 EUR |
107,597.9328 ZRX |
0.2020 EUR |
0.1820 EUR |
0.2060 EUR |
0.1850 EUR |
| 2023-10-08 |
0.2120 EUR |
817,724.6465 ZRX |
0.1750 EUR |
0.1750 EUR |
0.2500 EUR |
0.2030 EUR |
| 2023-10-07 |
0.1760 EUR |
41,991.5726 ZRX |
0.1760 EUR |
0.1730 EUR |
0.1770 EUR |
0.1740 EUR |
| 2023-10-06 |
0.1730 EUR |
3,895.8967 ZRX |
0.1730 EUR |
0.1730 EUR |
0.1740 EUR |
0.1740 EUR |