Identifier on Bitstamp: zrxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2292 EUR |
5,067.6920 ZRX |
0.2293 EUR |
0.2279 EUR |
0.2293 EUR |
0.2279 EUR |
| 2025-03-29 |
0.2277 EUR |
5,993.2658 ZRX |
0.2275 EUR |
0.2230 EUR |
0.2382 EUR |
0.2230 EUR |
| 2025-03-28 |
0.2435 EUR |
1,423.6742 ZRX |
0.2511 EUR |
0.2375 EUR |
0.2511 EUR |
0.2375 EUR |
| 2025-03-27 |
0.2560 EUR |
1,595.2474 ZRX |
0.2577 EUR |
0.2529 EUR |
0.2608 EUR |
0.2540 EUR |
| 2025-03-26 |
0.2670 EUR |
4,791.4513 ZRX |
0.2670 EUR |
0.2670 EUR |
0.2670 EUR |
0.2670 EUR |
| 2025-03-25 |
0.2603 EUR |
10,729.2389 ZRX |
0.2652 EUR |
0.2600 EUR |
0.2656 EUR |
0.2619 EUR |
| 2025-03-24 |
0.2820 EUR |
47,421.5358 ZRX |
0.2508 EUR |
0.2508 EUR |
0.3067 EUR |
0.2697 EUR |
| 2025-03-23 |
0.2404 EUR |
1,559.1698 ZRX |
0.2423 EUR |
0.2373 EUR |
0.2451 EUR |
0.2373 EUR |
| 2025-03-22 |
0.2454 EUR |
3,704.0171 ZRX |
0.2450 EUR |
0.2426 EUR |
0.2456 EUR |
0.2448 EUR |
| 2025-03-21 |
0.2384 EUR |
11,296.9162 ZRX |
0.2383 EUR |
0.2290 EUR |
0.2415 EUR |
0.2389 EUR |
| 2025-03-20 |
0.2464 EUR |
13,255.3876 ZRX |
0.2463 EUR |
0.2431 EUR |
0.2524 EUR |
0.2432 EUR |
| 2025-03-19 |
0.2447 EUR |
25,203.7126 ZRX |
0.2434 EUR |
0.2410 EUR |
0.2457 EUR |
0.2457 EUR |
| 2025-03-18 |
0.2361 EUR |
1,745.8256 ZRX |
0.2365 EUR |
0.2361 EUR |
0.2365 EUR |
0.2361 EUR |
| 2025-03-17 |
0.0000 EUR |
0.0000 ZRX |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.2250 EUR |
| 2025-03-16 |
0.2269 EUR |
39,883.3386 ZRX |
0.2304 EUR |
0.2250 EUR |
0.2304 EUR |
0.2250 EUR |
| 2025-03-15 |
0.2344 EUR |
247.5421 ZRX |
0.2304 EUR |
0.2304 EUR |
0.2350 EUR |
0.2350 EUR |
| 2025-03-14 |
0.2341 EUR |
1,070.2559 ZRX |
0.2418 EUR |
0.2328 EUR |
0.2418 EUR |
0.2328 EUR |
| 2025-03-13 |
0.2235 EUR |
7,094.3059 ZRX |
0.2196 EUR |
0.2196 EUR |
0.2289 EUR |
0.2227 EUR |
| 2025-03-12 |
0.2212 EUR |
7,495.8448 ZRX |
0.2160 EUR |
0.2160 EUR |
0.2363 EUR |
0.2243 EUR |
| 2025-03-11 |
0.2046 EUR |
16,436.1556 ZRX |
0.2065 EUR |
0.2000 EUR |
0.2239 EUR |
0.2239 EUR |
| 2025-03-10 |
0.2215 EUR |
21,992.5463 ZRX |
0.2267 EUR |
0.2100 EUR |
0.2413 EUR |
0.2145 EUR |
| 2025-03-09 |
0.2342 EUR |
9,921.6112 ZRX |
0.2424 EUR |
0.2210 EUR |
0.2438 EUR |
0.2211 EUR |
| 2025-03-08 |
0.2477 EUR |
2,101.6911 ZRX |
0.2475 EUR |
0.2466 EUR |
0.2485 EUR |
0.2485 EUR |
| 2025-03-07 |
0.2595 EUR |
789.4103 ZRX |
0.2635 EUR |
0.2531 EUR |
0.2670 EUR |
0.2531 EUR |
| 2025-03-06 |
0.2579 EUR |
6,368.8209 ZRX |
0.2619 EUR |
0.2466 EUR |
0.2666 EUR |
0.2466 EUR |
| 2025-03-05 |
0.2603 EUR |
6,036.3024 ZRX |
0.2576 EUR |
0.2559 EUR |
0.2664 EUR |
0.2631 EUR |
| 2025-03-04 |
0.2496 EUR |
21,409.4328 ZRX |
0.2509 EUR |
0.2363 EUR |
0.2670 EUR |
0.2670 EUR |
| 2025-03-03 |
0.2765 EUR |
11,393.7128 ZRX |
0.3048 EUR |
0.2556 EUR |
0.3048 EUR |
0.2611 EUR |
| 2025-03-02 |
0.3000 EUR |
7,192.0124 ZRX |
0.2784 EUR |
0.2784 EUR |
0.3097 EUR |
0.3069 EUR |
| 2025-03-01 |
0.2882 EUR |
463.9857 ZRX |
0.2876 EUR |
0.2853 EUR |
0.2927 EUR |
0.2903 EUR |
| 2025-02-28 |
0.2686 EUR |
6,538.9937 ZRX |
0.2600 EUR |
0.2551 EUR |
0.2870 EUR |
0.2870 EUR |
| 2025-02-27 |
0.2811 EUR |
16,228.2878 ZRX |
0.2762 EUR |
0.2609 EUR |
0.2880 EUR |
0.2880 EUR |
| 2025-02-26 |
0.2800 EUR |
16,807.0404 ZRX |
0.2815 EUR |
0.2609 EUR |
0.2836 EUR |
0.2783 EUR |
| 2025-02-25 |
0.2740 EUR |
46,404.0156 ZRX |
0.2783 EUR |
0.2600 EUR |
0.2855 EUR |
0.2800 EUR |
| 2025-02-24 |
0.2969 EUR |
7,583.3525 ZRX |
0.2985 EUR |
0.2804 EUR |
0.2999 EUR |
0.2804 EUR |
| 2025-02-23 |
0.3121 EUR |
4,168.7684 ZRX |
0.3178 EUR |
0.3071 EUR |
0.3178 EUR |
0.3071 EUR |
| 2025-02-22 |
0.3009 EUR |
3,796.1329 ZRX |
0.2979 EUR |
0.2979 EUR |
0.3113 EUR |
0.3113 EUR |
| 2025-02-21 |
0.3177 EUR |
15,610.4830 ZRX |
0.3109 EUR |
0.2974 EUR |
0.3296 EUR |
0.2974 EUR |
| 2025-02-20 |
0.3075 EUR |
3,584.8119 ZRX |
0.3074 EUR |
0.3074 EUR |
0.3090 EUR |
0.3078 EUR |
| 2025-02-19 |
0.2999 EUR |
40,934.4059 ZRX |
0.2986 EUR |
0.2891 EUR |
0.3049 EUR |
0.2969 EUR |
| 2025-02-18 |
0.2963 EUR |
35,643.4659 ZRX |
0.3000 EUR |
0.2893 EUR |
0.3065 EUR |
0.2981 EUR |
| 2025-02-17 |
0.3206 EUR |
8,008.2079 ZRX |
0.3262 EUR |
0.3034 EUR |
0.3262 EUR |
0.3158 EUR |
| 2025-02-16 |
0.3198 EUR |
22,632.8724 ZRX |
0.3200 EUR |
0.3124 EUR |
0.3220 EUR |
0.3129 EUR |
| 2025-02-15 |
0.3134 EUR |
3,667.9231 ZRX |
0.3108 EUR |
0.3086 EUR |
0.3143 EUR |
0.3143 EUR |
| 2025-02-14 |
0.3108 EUR |
12,421.5645 ZRX |
0.3132 EUR |
0.3079 EUR |
0.3164 EUR |
0.3164 EUR |
| 2025-02-13 |
0.3070 EUR |
18,458.7420 ZRX |
0.3092 EUR |
0.3023 EUR |
0.3176 EUR |
0.3068 EUR |
| 2025-02-12 |
0.3032 EUR |
21,588.7531 ZRX |
0.2981 EUR |
0.2911 EUR |
0.3078 EUR |
0.3078 EUR |
| 2025-02-11 |
0.3098 EUR |
3,170.0444 ZRX |
0.3085 EUR |
0.2995 EUR |
0.3229 EUR |
0.2995 EUR |
| 2025-02-10 |
0.3034 EUR |
23,472.2905 ZRX |
0.2923 EUR |
0.2923 EUR |
0.3080 EUR |
0.3069 EUR |
| 2025-02-09 |
0.2972 EUR |
19,724.7094 ZRX |
0.3042 EUR |
0.2879 EUR |
0.3120 EUR |
0.2978 EUR |