Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.2907 EUR |
31,111.6899 ZRX |
0.2881 EUR |
0.2822 EUR |
0.3001 EUR |
0.2950 EUR |
| 2022-07-04 |
0.2811 EUR |
41,309.3512 ZRX |
0.2811 EUR |
0.2748 EUR |
0.2900 EUR |
0.2899 EUR |
| 2022-07-03 |
0.2842 EUR |
38,781.5453 ZRX |
0.2841 EUR |
0.2778 EUR |
0.2918 EUR |
0.2836 EUR |
| 2022-07-02 |
0.2877 EUR |
4,815.4297 ZRX |
0.2934 EUR |
0.2830 EUR |
0.2940 EUR |
0.2909 EUR |
| 2022-07-01 |
0.2953 EUR |
42,446.6169 ZRX |
0.3123 EUR |
0.2861 EUR |
0.3185 EUR |
0.2959 EUR |
| 2022-06-30 |
0.3149 EUR |
203,685.5339 ZRX |
0.3342 EUR |
0.2993 EUR |
0.3342 EUR |
0.2993 EUR |
| 2022-06-29 |
0.3298 EUR |
131,271.3949 ZRX |
0.3051 EUR |
0.2987 EUR |
0.3504 EUR |
0.3321 EUR |
| 2022-06-28 |
0.3052 EUR |
30,029.8790 ZRX |
0.3173 EUR |
0.3000 EUR |
0.3225 EUR |
0.3000 EUR |
| 2022-06-27 |
0.3177 EUR |
47,943.9494 ZRX |
0.3037 EUR |
0.2938 EUR |
0.3317 EUR |
0.3048 EUR |
| 2022-06-26 |
0.3060 EUR |
38,198.9164 ZRX |
0.2945 EUR |
0.2907 EUR |
0.3276 EUR |
0.3003 EUR |
| 2022-06-25 |
0.2817 EUR |
41,392.0122 ZRX |
0.2904 EUR |
0.2751 EUR |
0.2949 EUR |
0.2935 EUR |
| 2022-06-24 |
0.2802 EUR |
29,782.4505 ZRX |
0.2780 EUR |
0.2732 EUR |
0.2900 EUR |
0.2900 EUR |
| 2022-06-23 |
0.2676 EUR |
11,239.0939 ZRX |
0.2622 EUR |
0.2611 EUR |
0.2778 EUR |
0.2778 EUR |
| 2022-06-22 |
0.2605 EUR |
28,331.3735 ZRX |
0.2605 EUR |
0.2536 EUR |
0.2849 EUR |
0.2575 EUR |
| 2022-06-21 |
0.2724 EUR |
80,876.8031 ZRX |
0.2655 EUR |
0.2613 EUR |
0.2806 EUR |
0.2643 EUR |
| 2022-06-20 |
0.2594 EUR |
33,761.5695 ZRX |
0.2448 EUR |
0.2448 EUR |
0.2700 EUR |
0.2617 EUR |
| 2022-06-19 |
0.2350 EUR |
52,253.4817 ZRX |
0.2366 EUR |
0.2246 EUR |
0.2482 EUR |
0.2482 EUR |
| 2022-06-18 |
0.2305 EUR |
65,238.2640 ZRX |
0.2500 EUR |
0.2137 EUR |
0.2580 EUR |
0.2329 EUR |
| 2022-06-17 |
0.2507 EUR |
69,131.0557 ZRX |
0.2476 EUR |
0.2469 EUR |
0.2591 EUR |
0.2580 EUR |
| 2022-06-16 |
0.2814 EUR |
100,696.6718 ZRX |
0.2640 EUR |
0.2485 EUR |
0.3035 EUR |
0.2485 EUR |
| 2022-06-15 |
0.2387 EUR |
41,295.1313 ZRX |
0.2265 EUR |
0.2168 EUR |
0.2600 EUR |
0.2600 EUR |
| 2022-06-14 |
0.2357 EUR |
96,466.0667 ZRX |
0.2347 EUR |
0.2200 EUR |
0.2468 EUR |
0.2378 EUR |
| 2022-06-13 |
0.2440 EUR |
59,753.1959 ZRX |
0.2805 EUR |
0.2300 EUR |
0.2805 EUR |
0.2390 EUR |
| 2022-06-12 |
0.2953 EUR |
20,282.2642 ZRX |
0.3163 EUR |
0.2845 EUR |
0.3163 EUR |
0.2918 EUR |
| 2022-06-11 |
0.3415 EUR |
61,349.5051 ZRX |
0.3467 EUR |
0.3107 EUR |
0.3478 EUR |
0.3178 EUR |
| 2022-06-10 |
0.3622 EUR |
74,530.8944 ZRX |
0.3616 EUR |
0.3399 EUR |
0.3656 EUR |
0.3461 EUR |
| 2022-06-09 |
0.3699 EUR |
36,078.9809 ZRX |
0.3678 EUR |
0.3650 EUR |
0.3740 EUR |
0.3705 EUR |
| 2022-06-08 |
0.3778 EUR |
20,456.8652 ZRX |
0.3804 EUR |
0.3700 EUR |
0.3899 EUR |
0.3700 EUR |
| 2022-06-07 |
0.3783 EUR |
4,674.4651 ZRX |
0.3903 EUR |
0.3701 EUR |
0.3903 EUR |
0.3790 EUR |
| 2022-06-06 |
0.4011 EUR |
37,602.6070 ZRX |
0.3870 EUR |
0.3870 EUR |
0.4070 EUR |
0.4000 EUR |
| 2022-06-05 |
0.3757 EUR |
12,980.8007 ZRX |
0.3626 EUR |
0.3578 EUR |
0.3820 EUR |
0.3804 EUR |
| 2022-06-04 |
0.3637 EUR |
5,572.4706 ZRX |
0.3578 EUR |
0.3556 EUR |
0.3690 EUR |
0.3690 EUR |
| 2022-06-03 |
0.3697 EUR |
7,136.6631 ZRX |
0.3801 EUR |
0.3594 EUR |
0.3845 EUR |
0.3650 EUR |
| 2022-06-02 |
0.3725 EUR |
35,550.7364 ZRX |
0.3790 EUR |
0.3601 EUR |
0.3850 EUR |
0.3840 EUR |
| 2022-06-01 |
0.3984 EUR |
35,396.9149 ZRX |
0.3950 EUR |
0.3657 EUR |
0.4200 EUR |
0.3705 EUR |
| 2022-05-31 |
0.3933 EUR |
81,443.2239 ZRX |
0.3980 EUR |
0.3805 EUR |
0.4040 EUR |
0.3916 EUR |
| 2022-05-30 |
0.3792 EUR |
11,960.7261 ZRX |
0.3640 EUR |
0.3640 EUR |
0.3970 EUR |
0.3970 EUR |
| 2022-05-29 |
0.3580 EUR |
18,499.3738 ZRX |
0.3571 EUR |
0.3466 EUR |
0.3632 EUR |
0.3533 EUR |
| 2022-05-28 |
0.3517 EUR |
4,730.2761 ZRX |
0.3440 EUR |
0.3381 EUR |
0.3600 EUR |
0.3525 EUR |
| 2022-05-27 |
0.3475 EUR |
26,085.7836 ZRX |
0.3558 EUR |
0.3356 EUR |
0.3600 EUR |
0.3487 EUR |
| 2022-05-26 |
0.3608 EUR |
42,680.8352 ZRX |
0.3939 EUR |
0.3447 EUR |
0.3970 EUR |
0.3628 EUR |
| 2022-05-25 |
0.3920 EUR |
103,247.4505 ZRX |
0.3909 EUR |
0.3801 EUR |
0.4080 EUR |
0.3920 EUR |
| 2022-05-24 |
0.3979 EUR |
58,649.9431 ZRX |
0.3990 EUR |
0.3695 EUR |
0.4083 EUR |
0.3990 EUR |
| 2022-05-23 |
0.4299 EUR |
177,123.3478 ZRX |
0.4330 EUR |
0.3910 EUR |
0.4845 EUR |
0.3910 EUR |
| 2022-05-22 |
0.4219 EUR |
64,600.5399 ZRX |
0.4107 EUR |
0.4052 EUR |
0.4430 EUR |
0.4290 EUR |
| 2022-05-21 |
0.4053 EUR |
74,067.7498 ZRX |
0.4251 EUR |
0.3988 EUR |
0.4251 EUR |
0.4140 EUR |
| 2022-05-20 |
0.4343 EUR |
388,726.7135 ZRX |
0.3718 EUR |
0.3718 EUR |
0.4541 EUR |
0.4238 EUR |
| 2022-05-19 |
0.3584 EUR |
93,988.8346 ZRX |
0.3582 EUR |
0.3383 EUR |
0.3750 EUR |
0.3633 EUR |
| 2022-05-18 |
0.3721 EUR |
59,249.2545 ZRX |
0.3941 EUR |
0.3539 EUR |
0.3944 EUR |
0.3539 EUR |
| 2022-05-17 |
0.3928 EUR |
53,418.0538 ZRX |
0.3847 EUR |
0.3747 EUR |
0.4060 EUR |
0.3990 EUR |