Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.5238 EUR |
43,243.7608 ZRX |
0.5383 EUR |
0.4508 EUR |
0.5606 EUR |
0.5559 EUR |
| 2024-05-17 |
0.5224 EUR |
41,316.8085 ZRX |
0.4508 EUR |
0.4508 EUR |
0.5423 EUR |
0.5329 EUR |
| 2024-05-16 |
0.4638 EUR |
33,722.9831 ZRX |
0.4425 EUR |
0.4425 EUR |
0.4807 EUR |
0.4542 EUR |
| 2024-05-15 |
0.4201 EUR |
23,666.8855 ZRX |
0.4110 EUR |
0.4109 EUR |
0.4344 EUR |
0.4342 EUR |
| 2024-05-14 |
0.4144 EUR |
9,903.4133 ZRX |
0.4181 EUR |
0.4090 EUR |
0.4205 EUR |
0.4090 EUR |
| 2024-05-13 |
0.4118 EUR |
4,225.2102 ZRX |
0.4059 EUR |
0.4055 EUR |
0.4287 EUR |
0.4235 EUR |
| 2024-05-12 |
0.4208 EUR |
1,554.0521 ZRX |
0.4200 EUR |
0.4165 EUR |
0.4254 EUR |
0.4198 EUR |
| 2024-05-11 |
0.4294 EUR |
962.8104 ZRX |
0.4280 EUR |
0.4280 EUR |
0.4303 EUR |
0.4288 EUR |
| 2024-05-10 |
0.4299 EUR |
2,298.1159 ZRX |
0.4577 EUR |
0.4234 EUR |
0.4577 EUR |
0.4234 EUR |
| 2024-05-09 |
0.4481 EUR |
1,293.5007 ZRX |
0.4465 EUR |
0.4360 EUR |
0.4523 EUR |
0.4505 EUR |
| 2024-05-08 |
0.4456 EUR |
774.2660 ZRX |
0.4392 EUR |
0.4392 EUR |
0.4507 EUR |
0.4481 EUR |
| 2024-05-07 |
0.4550 EUR |
5,352.8754 ZRX |
0.4492 EUR |
0.4492 EUR |
0.4600 EUR |
0.4499 EUR |
| 2024-05-06 |
0.4597 EUR |
21,070.1342 ZRX |
0.4635 EUR |
0.4529 EUR |
0.4779 EUR |
0.4599 EUR |
| 2024-05-05 |
0.4591 EUR |
7,585.6284 ZRX |
0.4560 EUR |
0.4551 EUR |
0.4703 EUR |
0.4684 EUR |
| 2024-05-04 |
0.4610 EUR |
10,180.7620 ZRX |
0.4590 EUR |
0.4531 EUR |
0.4728 EUR |
0.4630 EUR |
| 2024-05-03 |
0.4549 EUR |
15,022.9097 ZRX |
0.4484 EUR |
0.4415 EUR |
0.4595 EUR |
0.4580 EUR |
| 2024-05-02 |
0.4361 EUR |
5,696.6141 ZRX |
0.4283 EUR |
0.4244 EUR |
0.4444 EUR |
0.4444 EUR |
| 2024-05-01 |
0.4097 EUR |
4,967.9005 ZRX |
0.4250 EUR |
0.4001 EUR |
0.4352 EUR |
0.4244 EUR |
| 2024-04-30 |
0.4349 EUR |
12,713.5939 ZRX |
0.4619 EUR |
0.4190 EUR |
0.4649 EUR |
0.4281 EUR |
| 2024-04-29 |
0.4636 EUR |
24,373.2744 ZRX |
0.4583 EUR |
0.4568 EUR |
0.4762 EUR |
0.4585 EUR |
| 2024-04-28 |
0.4832 EUR |
9,377.9605 ZRX |
0.4817 EUR |
0.4728 EUR |
0.4859 EUR |
0.4728 EUR |
| 2024-04-27 |
0.4715 EUR |
5,425.3501 ZRX |
0.4766 EUR |
0.4511 EUR |
0.4770 EUR |
0.4770 EUR |
| 2024-04-26 |
0.4757 EUR |
7,099.8769 ZRX |
0.4737 EUR |
0.4737 EUR |
0.4810 EUR |
0.4800 EUR |
| 2024-04-25 |
0.4844 EUR |
23,340.7259 ZRX |
0.4817 EUR |
0.4675 EUR |
0.4937 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 |