Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.5847 EUR |
14,011.4487 ZRX |
0.5726 EUR |
0.5665 EUR |
0.6000 EUR |
0.5982 EUR |
| 2021-07-02 |
0.5674 EUR |
157,479.9306 ZRX |
0.5711 EUR |
0.5539 EUR |
0.5829 EUR |
0.5562 EUR |
| 2021-07-01 |
0.6101 EUR |
206,368.8434 ZRX |
0.6300 EUR |
0.5723 EUR |
0.6456 EUR |
0.5829 EUR |
| 2021-06-30 |
0.5930 EUR |
127,068.3045 ZRX |
0.6092 EUR |
0.5671 EUR |
0.6218 EUR |
0.6218 EUR |
| 2021-06-29 |
0.6108 EUR |
239,768.9268 ZRX |
0.5895 EUR |
0.5863 EUR |
0.6300 EUR |
0.6068 EUR |
| 2021-06-28 |
0.5626 EUR |
148,120.4532 ZRX |
0.5319 EUR |
0.5289 EUR |
0.6000 EUR |
0.5803 EUR |
| 2021-06-27 |
0.5111 EUR |
176,228.6468 ZRX |
0.5044 EUR |
0.4892 EUR |
0.5240 EUR |
0.5228 EUR |
| 2021-06-26 |
0.4948 EUR |
327,665.6391 ZRX |
0.5066 EUR |
0.4791 EUR |
0.5179 EUR |
0.4965 EUR |
| 2021-06-25 |
0.5335 EUR |
172,645.5343 ZRX |
0.5580 EUR |
0.4990 EUR |
0.5717 EUR |
0.5066 EUR |
| 2021-06-24 |
0.5469 EUR |
130,359.7333 ZRX |
0.5397 EUR |
0.5122 EUR |
0.5688 EUR |
0.5577 EUR |
| 2021-06-23 |
0.5224 EUR |
248,618.5441 ZRX |
0.4833 EUR |
0.4657 EUR |
0.5500 EUR |
0.5215 EUR |
| 2021-06-22 |
0.4658 EUR |
403,920.7227 ZRX |
0.5066 EUR |
0.4187 EUR |
0.5377 EUR |
0.4803 EUR |
| 2021-06-21 |
0.5730 EUR |
372,683.9051 ZRX |
0.6602 EUR |
0.5050 EUR |
0.6602 EUR |
0.5050 EUR |
| 2021-06-20 |
0.6411 EUR |
60,322.8493 ZRX |
0.6637 EUR |
0.6144 EUR |
0.6698 EUR |
0.6698 EUR |
| 2021-06-19 |
0.6830 EUR |
52,281.0720 ZRX |
0.6858 EUR |
0.6636 EUR |
0.6990 EUR |
0.6674 EUR |
| 2021-06-18 |
0.6812 EUR |
133,460.1021 ZRX |
0.7220 EUR |
0.6588 EUR |
0.7399 EUR |
0.6843 EUR |
| 2021-06-17 |
0.7410 EUR |
128,783.0374 ZRX |
0.7350 EUR |
0.7181 EUR |
0.7490 EUR |
0.7364 EUR |
| 2021-06-16 |
0.7329 EUR |
114,477.8475 ZRX |
0.7333 EUR |
0.7126 EUR |
0.7766 EUR |
0.7144 EUR |
| 2021-06-15 |
0.7670 EUR |
174,259.3976 ZRX |
0.7489 EUR |
0.7336 EUR |
0.7902 EUR |
0.7440 EUR |
| 2021-06-14 |
0.7433 EUR |
276,466.5733 ZRX |
0.7416 EUR |
0.7177 EUR |
0.7670 EUR |
0.7493 EUR |
| 2021-06-13 |
0.7089 EUR |
144,672.0233 ZRX |
0.7002 EUR |
0.6745 EUR |
0.7432 EUR |
0.7349 EUR |
| 2021-06-12 |
0.6970 EUR |
186,705.1356 ZRX |
0.7100 EUR |
0.6660 EUR |
0.7383 EUR |
0.7115 EUR |
| 2021-06-11 |
0.7349 EUR |
193,141.1418 ZRX |
0.7620 EUR |
0.7036 EUR |
0.7807 EUR |
0.7151 EUR |
| 2021-06-10 |
0.7841 EUR |
211,011.2145 ZRX |
0.7920 EUR |
0.7499 EUR |
0.8100 EUR |
0.7721 EUR |
| 2021-06-09 |
0.7849 EUR |
244,337.8929 ZRX |
0.7824 EUR |
0.7620 EUR |
0.8050 EUR |
0.7857 EUR |
| 2021-06-08 |
0.7357 EUR |
479,846.6414 ZRX |
0.7821 EUR |
0.6814 EUR |
0.7948 EUR |
0.7817 EUR |
| 2021-06-07 |
0.8437 EUR |
266,397.9487 ZRX |
0.8740 EUR |
0.7753 EUR |
0.8910 EUR |
0.7922 EUR |
| 2021-06-06 |
0.8639 EUR |
104,065.8589 ZRX |
0.8534 EUR |
0.8506 EUR |
0.8887 EUR |
0.8585 EUR |
| 2021-06-05 |
0.8871 EUR |
282,482.3150 ZRX |
0.8800 EUR |
0.8339 EUR |
0.9418 EUR |
0.8513 EUR |
| 2021-06-04 |
0.8930 EUR |
736,978.7910 ZRX |
0.9743 EUR |
0.8442 EUR |
0.9907 EUR |
0.9019 EUR |
| 2021-06-03 |
0.9308 EUR |
1,300,872.5925 ZRX |
0.9339 EUR |
0.8986 EUR |
1.0124 EUR |
0.9907 EUR |
| 2021-06-02 |
0.9505 EUR |
1,408,687.3788 ZRX |
0.8432 EUR |
0.8350 EUR |
1.0058 EUR |
0.9440 EUR |
| 2021-06-01 |
0.8322 EUR |
498,100.0953 ZRX |
0.8300 EUR |
0.8052 EUR |
0.8619 EUR |
0.8324 EUR |
| 2021-05-31 |
0.7876 EUR |
511,413.3142 ZRX |
0.7818 EUR |
0.7312 EUR |
0.8362 EUR |
0.8362 EUR |
| 2021-05-30 |
0.7849 EUR |
394,159.3496 ZRX |
0.7400 EUR |
0.7007 EUR |
0.8159 EUR |
0.7759 EUR |
| 2021-05-29 |
0.7633 EUR |
360,297.1785 ZRX |
0.7914 EUR |
0.6973 EUR |
0.8265 EUR |
0.7397 EUR |
| 2021-05-28 |
0.8192 EUR |
1,079,997.8854 ZRX |
0.8950 EUR |
0.7602 EUR |
0.9220 EUR |
0.7794 EUR |
| 2021-05-27 |
0.9175 EUR |
1,174,951.9354 ZRX |
0.9370 EUR |
0.8412 EUR |
0.9719 EUR |
0.9055 EUR |
| 2021-05-26 |
0.8840 EUR |
973,436.9828 ZRX |
0.8035 EUR |
0.7895 EUR |
0.9344 EUR |
0.9203 EUR |
| 2021-05-25 |
0.7766 EUR |
929,486.4381 ZRX |
0.8078 EUR |
0.7300 EUR |
0.8428 EUR |
0.7932 EUR |
| 2021-05-24 |
0.7345 EUR |
1,439,367.9619 ZRX |
0.6586 EUR |
0.6426 EUR |
0.8157 EUR |
0.7919 EUR |
| 2021-05-23 |
0.6123 EUR |
1,517,946.5053 ZRX |
0.7888 EUR |
0.5134 EUR |
0.8098 EUR |
0.6436 EUR |
| 2021-05-22 |
0.7909 EUR |
800,710.0873 ZRX |
0.8558 EUR |
0.7300 EUR |
0.8615 EUR |
0.7889 EUR |
| 2021-05-21 |
0.8973 EUR |
1,124,303.0343 ZRX |
0.9568 EUR |
0.7360 EUR |
1.0000 EUR |
0.8404 EUR |
| 2021-05-20 |
0.8878 EUR |
1,530,309.0786 ZRX |
0.8263 EUR |
0.7300 EUR |
0.9840 EUR |
0.9428 EUR |
| 2021-05-19 |
1.0115 EUR |
2,138,725.1553 ZRX |
1.3165 EUR |
0.6431 EUR |
1.3409 EUR |
0.8742 EUR |
| 2021-05-18 |
1.3131 EUR |
728,834.3643 ZRX |
1.2081 EUR |
1.2047 EUR |
1.4000 EUR |
1.3063 EUR |
| 2021-05-17 |
1.2180 EUR |
546,319.1057 ZRX |
1.2834 EUR |
1.1500 EUR |
1.2950 EUR |
1.2047 EUR |
| 2021-05-16 |
1.3175 EUR |
1,015,401.2839 ZRX |
1.2979 EUR |
1.2111 EUR |
1.4000 EUR |
1.2744 EUR |
| 2021-05-15 |
1.3214 EUR |
794,373.2032 ZRX |
1.4077 EUR |
1.2667 EUR |
1.4190 EUR |
1.2905 EUR |