Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.5114 EUR |
23,141.6076 ZRX |
0.0000 EUR |
0.4835 EUR |
0.5310 EUR |
0.4862 EUR |
| 2024-04-24 |
0.5114 EUR |
23,141.6076 ZRX |
0.5231 EUR |
0.4835 EUR |
0.5310 EUR |
0.4862 EUR |
| 2024-04-23 |
0.5268 EUR |
34,058.6909 ZRX |
0.5329 EUR |
0.5189 EUR |
0.5329 EUR |
0.5196 EUR |
| 2024-04-22 |
0.5271 EUR |
35,429.2255 ZRX |
0.5286 EUR |
0.5150 EUR |
0.5350 EUR |
0.5350 EUR |
| 2024-04-21 |
0.5208 EUR |
8,695.9880 ZRX |
0.5252 EUR |
0.5058 EUR |
0.5330 EUR |
0.5153 EUR |
| 2024-04-20 |
0.5158 EUR |
8,279.7197 ZRX |
0.5017 EUR |
0.4962 EUR |
0.5254 EUR |
0.5177 EUR |
| 2024-04-19 |
0.4946 EUR |
44,259.8219 ZRX |
0.4741 EUR |
0.4724 EUR |
0.5090 EUR |
0.4995 EUR |
| 2024-04-18 |
0.4694 EUR |
4,672.1972 ZRX |
0.4433 EUR |
0.4433 EUR |
0.4800 EUR |
0.4766 EUR |
| 2024-04-17 |
0.4654 EUR |
17,873.7317 ZRX |
0.4721 EUR |
0.4400 EUR |
0.4749 EUR |
0.4630 EUR |
| 2024-04-16 |
0.4530 EUR |
18,742.9602 ZRX |
0.4389 EUR |
0.4355 EUR |
0.4831 EUR |
0.4662 EUR |
| 2024-04-15 |
0.4881 EUR |
34,055.1394 ZRX |
0.4635 EUR |
0.4472 EUR |
0.4940 EUR |
0.4578 EUR |
| 2024-04-14 |
0.4696 EUR |
36,575.3188 ZRX |
0.4463 EUR |
0.4287 EUR |
0.4880 EUR |
0.4561 EUR |
| 2024-04-13 |
0.4765 EUR |
110,195.6057 ZRX |
0.5116 EUR |
0.3955 EUR |
0.5283 EUR |
0.4491 EUR |
| 2024-04-12 |
0.5331 EUR |
51,790.8810 ZRX |
0.5929 EUR |
0.4723 EUR |
0.6001 EUR |
0.5038 EUR |
| 2024-04-11 |
0.6037 EUR |
30,929.1228 ZRX |
0.6092 EUR |
0.5937 EUR |
0.6161 EUR |
0.5942 EUR |
| 2024-04-10 |
0.6087 EUR |
26,789.4169 ZRX |
0.6200 EUR |
0.5900 EUR |
0.6391 EUR |
0.6145 EUR |
| 2024-04-09 |
0.6727 EUR |
173,654.3373 ZRX |
0.6774 EUR |
0.6300 EUR |
0.7000 EUR |
0.6300 EUR |
| 2024-04-08 |
0.6722 EUR |
183,320.0966 ZRX |
0.6397 EUR |
0.6310 EUR |
0.7005 EUR |
0.6780 EUR |
| 2024-04-07 |
0.6380 EUR |
99,707.9002 ZRX |
0.6153 EUR |
0.6147 EUR |
0.6686 EUR |
0.6339 EUR |
| 2024-04-06 |
0.6083 EUR |
53,837.1253 ZRX |
0.5997 EUR |
0.5991 EUR |
0.6242 EUR |
0.6172 EUR |
| 2024-04-05 |
0.5989 EUR |
120,528.5735 ZRX |
0.6228 EUR |
0.5903 EUR |
0.6228 EUR |
0.6038 EUR |
| 2024-04-04 |
0.6125 EUR |
85,317.4020 ZRX |
0.5886 EUR |
0.5802 EUR |
0.6366 EUR |
0.6204 EUR |
| 2024-04-03 |
0.6014 EUR |
122,484.5589 ZRX |
0.6001 EUR |
0.5747 EUR |
0.6270 EUR |
0.5965 EUR |
| 2024-04-02 |
0.6195 EUR |
150,035.6602 ZRX |
0.6657 EUR |
0.6018 EUR |
0.6776 EUR |
0.6154 EUR |
| 2024-04-01 |
0.6636 EUR |
132,685.7607 ZRX |
0.6946 EUR |
0.6392 EUR |
0.7068 EUR |
0.6630 EUR |
| 2024-03-31 |
0.6964 EUR |
201,098.0561 ZRX |
0.7159 EUR |
0.6827 EUR |
0.7283 EUR |
0.7049 EUR |
| 2024-03-30 |
0.7389 EUR |
365,376.1099 ZRX |
0.7950 EUR |
0.6800 EUR |
0.8003 EUR |
0.7062 EUR |
| 2024-03-29 |
0.8253 EUR |
388,100.4436 ZRX |
0.9934 EUR |
0.7918 EUR |
0.9934 EUR |
0.7985 EUR |
| 2024-03-28 |
1.0048 EUR |
123,653.1798 ZRX |
0.9950 EUR |
0.9434 EUR |
1.0284 EUR |
0.9771 EUR |
| 2024-03-27 |
1.0050 EUR |
147,929.2213 ZRX |
0.9667 EUR |
0.9649 EUR |
1.0652 EUR |
0.9861 EUR |
| 2024-03-26 |
0.9633 EUR |
287,205.7894 ZRX |
0.9283 EUR |
0.9220 EUR |
1.0027 EUR |
0.9585 EUR |
| 2024-03-25 |
0.9093 EUR |
650,638.3040 ZRX |
0.8406 EUR |
0.8406 EUR |
0.9700 EUR |
0.9301 EUR |
| 2024-03-24 |
0.8216 EUR |
162,285.8216 ZRX |
0.7940 EUR |
0.7756 EUR |
0.8503 EUR |
0.8401 EUR |
| 2024-03-23 |
0.8011 EUR |
60,471.2667 ZRX |
0.8130 EUR |
0.7923 EUR |
0.8274 EUR |
0.7930 EUR |
| 2024-03-22 |
0.8457 EUR |
237,240.9838 ZRX |
0.8032 EUR |
0.7898 EUR |
0.9100 EUR |
0.8065 EUR |
| 2024-03-21 |
0.8897 EUR |
345,842.8383 ZRX |
1.1010 EUR |
0.7778 EUR |
1.1306 EUR |
0.7970 EUR |
| 2024-03-20 |
1.0858 EUR |
58,690.9934 ZRX |
1.0482 EUR |
1.0300 EUR |
1.1900 EUR |
1.0990 EUR |
| 2024-03-19 |
1.0515 EUR |
76,466.1890 ZRX |
1.0752 EUR |
1.0060 EUR |
1.1504 EUR |
1.0474 EUR |
| 2024-03-18 |
1.1118 EUR |
68,697.3376 ZRX |
1.1900 EUR |
1.0516 EUR |
1.2100 EUR |
1.0954 EUR |
| 2024-03-17 |
1.2313 EUR |
136,361.3881 ZRX |
1.2204 EUR |
1.1861 EUR |
1.3170 EUR |
1.1994 EUR |
| 2024-03-16 |
1.1797 EUR |
94,725.8715 ZRX |
1.2172 EUR |
0.9800 EUR |
1.2821 EUR |
1.2209 EUR |
| 2024-03-15 |
1.1784 EUR |
302,983.1683 ZRX |
1.2274 EUR |
1.0864 EUR |
1.2770 EUR |
1.2365 EUR |
| 2024-03-14 |
1.1884 EUR |
565,280.2097 ZRX |
1.0038 EUR |
0.9119 EUR |
1.3250 EUR |
1.2516 EUR |
| 2024-03-13 |
0.8754 EUR |
165,580.0198 ZRX |
0.8636 EUR |
0.8382 EUR |
0.9303 EUR |
0.9153 EUR |
| 2024-03-12 |
0.8933 EUR |
295,570.5858 ZRX |
0.7500 EUR |
0.7366 EUR |
0.9812 EUR |
0.8622 EUR |
| 2024-03-11 |
0.8621 EUR |
560,257.7790 ZRX |
0.7115 EUR |
0.7115 EUR |
0.9900 EUR |
0.7570 EUR |
| 2024-03-10 |
0.6944 EUR |
482,416.6792 ZRX |
0.5230 EUR |
0.5201 EUR |
0.7620 EUR |
0.7385 EUR |
| 2024-03-09 |
0.5411 EUR |
100,025.0617 ZRX |
0.5088 EUR |
0.4968 EUR |
0.5600 EUR |
0.5408 EUR |
| 2024-03-08 |
0.4990 EUR |
90,898.9116 ZRX |
0.4770 EUR |
0.4601 EUR |
0.5300 EUR |
0.5132 EUR |
| 2024-03-07 |
0.4899 EUR |
134,599.3238 ZRX |
0.4834 EUR |
0.4588 EUR |
0.5267 EUR |
0.4729 EUR |