Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.2424 EUR |
80,603.8567 ZRX |
0.2578 EUR |
0.2374 EUR |
0.2578 EUR |
0.2559 EUR |
| 2022-10-12 |
0.2613 EUR |
6,650.1670 ZRX |
0.2598 EUR |
0.2592 EUR |
0.2618 EUR |
0.2592 EUR |
| 2022-10-11 |
0.2612 EUR |
13,922.5637 ZRX |
0.2655 EUR |
0.2591 EUR |
0.2655 EUR |
0.2591 EUR |
| 2022-10-10 |
0.2765 EUR |
4,956.2575 ZRX |
0.2813 EUR |
0.2666 EUR |
0.2813 EUR |
0.2666 EUR |
| 2022-10-09 |
0.2808 EUR |
7,062.9602 ZRX |
0.2799 EUR |
0.2788 EUR |
0.2818 EUR |
0.2818 EUR |
| 2022-10-08 |
0.2785 EUR |
7,399.5019 ZRX |
0.2730 EUR |
0.2730 EUR |
0.2840 EUR |
0.2750 EUR |
| 2022-10-07 |
0.2711 EUR |
8,183.6085 ZRX |
0.2715 EUR |
0.2678 EUR |
0.2724 EUR |
0.2718 EUR |
| 2022-10-06 |
0.2715 EUR |
19,086.6164 ZRX |
0.2720 EUR |
0.2710 EUR |
0.2730 EUR |
0.2716 EUR |
| 2022-10-05 |
0.2697 EUR |
5,621.7982 ZRX |
0.2707 EUR |
0.2671 EUR |
0.2722 EUR |
0.2714 EUR |
| 2022-10-04 |
0.2705 EUR |
32,138.2343 ZRX |
0.2693 EUR |
0.2693 EUR |
0.2730 EUR |
0.2730 EUR |
| 2022-10-03 |
0.2671 EUR |
7,150.6207 ZRX |
0.2633 EUR |
0.2620 EUR |
0.2699 EUR |
0.2699 EUR |
| 2022-10-02 |
0.2690 EUR |
63,563.4657 ZRX |
0.2734 EUR |
0.2644 EUR |
0.2734 EUR |
0.2644 EUR |
| 2022-10-01 |
0.2742 EUR |
2,433.5939 ZRX |
0.2747 EUR |
0.2732 EUR |
0.2751 EUR |
0.2732 EUR |
| 2022-09-30 |
0.2739 EUR |
24,825.8548 ZRX |
0.2740 EUR |
0.2705 EUR |
0.2754 EUR |
0.2729 EUR |
| 2022-09-29 |
0.2745 EUR |
6,480.5871 ZRX |
0.2737 EUR |
0.2685 EUR |
0.2775 EUR |
0.2685 EUR |
| 2022-09-28 |
0.2746 EUR |
19,832.0837 ZRX |
0.2780 EUR |
0.2701 EUR |
0.2826 EUR |
0.2766 EUR |
| 2022-09-27 |
0.2825 EUR |
56,471.6954 ZRX |
0.2790 EUR |
0.2741 EUR |
0.2899 EUR |
0.2763 EUR |
| 2022-09-26 |
0.2768 EUR |
12,505.8510 ZRX |
0.2771 EUR |
0.2700 EUR |
0.2780 EUR |
0.2757 EUR |
| 2022-09-25 |
0.2797 EUR |
2,589.4784 ZRX |
0.2829 EUR |
0.2740 EUR |
0.2829 EUR |
0.2740 EUR |
| 2022-09-24 |
0.2859 EUR |
1,337.2387 ZRX |
0.2853 EUR |
0.2811 EUR |
0.2877 EUR |
0.2811 EUR |
| 2022-09-23 |
0.2773 EUR |
92,496.5463 ZRX |
0.2806 EUR |
0.2742 EUR |
0.2890 EUR |
0.2890 EUR |
| 2022-09-22 |
0.2807 EUR |
24,050.0225 ZRX |
0.2642 EUR |
0.2642 EUR |
0.2828 EUR |
0.2828 EUR |
| 2022-09-21 |
0.2720 EUR |
12,881.5061 ZRX |
0.2705 EUR |
0.2601 EUR |
0.2830 EUR |
0.2601 EUR |
| 2022-09-20 |
0.2720 EUR |
8,708.3988 ZRX |
0.2718 EUR |
0.2672 EUR |
0.2741 EUR |
0.2697 EUR |
| 2022-09-19 |
0.2605 EUR |
72,871.2859 ZRX |
0.2620 EUR |
0.2600 EUR |
0.2704 EUR |
0.2704 EUR |
| 2022-09-18 |
0.2807 EUR |
18,329.7062 ZRX |
0.2886 EUR |
0.2656 EUR |
0.2886 EUR |
0.2696 EUR |
| 2022-09-17 |
0.2876 EUR |
48,648.9027 ZRX |
0.2867 EUR |
0.2833 EUR |
0.2916 EUR |
0.2905 EUR |
| 2022-09-16 |
0.2815 EUR |
2,088.3254 ZRX |
0.2854 EUR |
0.2778 EUR |
0.2854 EUR |
0.2795 EUR |
| 2022-09-15 |
0.2846 EUR |
13,381.6502 ZRX |
0.2901 EUR |
0.2801 EUR |
0.2949 EUR |
0.2836 EUR |
| 2022-09-14 |
0.2917 EUR |
16,893.1570 ZRX |
0.2950 EUR |
0.2857 EUR |
0.2950 EUR |
0.2940 EUR |
| 2022-09-13 |
0.3048 EUR |
33,187.1540 ZRX |
0.3103 EUR |
0.2900 EUR |
0.3249 EUR |
0.2937 EUR |
| 2022-09-12 |
0.3216 EUR |
12,089.0481 ZRX |
0.3157 EUR |
0.3101 EUR |
0.3272 EUR |
0.3179 EUR |
| 2022-09-11 |
0.3121 EUR |
3,478.5867 ZRX |
0.3077 EUR |
0.3021 EUR |
0.3177 EUR |
0.3090 EUR |
| 2022-09-10 |
0.3091 EUR |
6,196.5093 ZRX |
0.3148 EUR |
0.3051 EUR |
0.3148 EUR |
0.3088 EUR |
| 2022-09-09 |
0.3072 EUR |
17,731.3355 ZRX |
0.3008 EUR |
0.2997 EUR |
0.3140 EUR |
0.3107 EUR |
| 2022-09-08 |
0.2859 EUR |
15,220.9506 ZRX |
0.2855 EUR |
0.2823 EUR |
0.2990 EUR |
0.2990 EUR |
| 2022-09-07 |
0.2767 EUR |
26,019.4362 ZRX |
0.2734 EUR |
0.2687 EUR |
0.2848 EUR |
0.2848 EUR |
| 2022-09-06 |
0.2965 EUR |
12,870.0068 ZRX |
0.3001 EUR |
0.2758 EUR |
0.3059 EUR |
0.2758 EUR |
| 2022-09-05 |
0.2975 EUR |
14,544.2804 ZRX |
0.3030 EUR |
0.2931 EUR |
0.3049 EUR |
0.2980 EUR |
| 2022-09-04 |
0.2960 EUR |
7,363.7444 ZRX |
0.2951 EUR |
0.2946 EUR |
0.2995 EUR |
0.2995 EUR |
| 2022-09-03 |
0.2925 EUR |
418.4269 ZRX |
0.2911 EUR |
0.2911 EUR |
0.2942 EUR |
0.2942 EUR |
| 2022-09-02 |
0.2973 EUR |
7,861.0239 ZRX |
0.2968 EUR |
0.2911 EUR |
0.2997 EUR |
0.2930 EUR |
| 2022-09-01 |
0.2919 EUR |
26,782.1792 ZRX |
0.2939 EUR |
0.2900 EUR |
0.2990 EUR |
0.2990 EUR |
| 2022-08-31 |
0.3008 EUR |
7,515.6004 ZRX |
0.3002 EUR |
0.2941 EUR |
0.3049 EUR |
0.2976 EUR |
| 2022-08-30 |
0.3018 EUR |
13,104.5475 ZRX |
0.3001 EUR |
0.2911 EUR |
0.3065 EUR |
0.2991 EUR |
| 2022-08-29 |
0.2985 EUR |
41,407.7386 ZRX |
0.2920 EUR |
0.2920 EUR |
0.3040 EUR |
0.3040 EUR |
| 2022-08-28 |
0.2990 EUR |
1,470.1478 ZRX |
0.2979 EUR |
0.2939 EUR |
0.3012 EUR |
0.2939 EUR |
| 2022-08-27 |
0.2935 EUR |
23,653.5883 ZRX |
0.2879 EUR |
0.2874 EUR |
0.2990 EUR |
0.2990 EUR |
| 2022-08-26 |
0.3044 EUR |
18,099.0870 ZRX |
0.3190 EUR |
0.2878 EUR |
0.3213 EUR |
0.2879 EUR |
| 2022-08-25 |
0.3213 EUR |
9,344.3272 ZRX |
0.3148 EUR |
0.3100 EUR |
0.3285 EUR |
0.3240 EUR |