Market [unlinked] / EUR
Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
4.7489 EUR |
3,757.4189 |
4.7429 EUR |
4.5692 EUR |
4.8770 EUR |
4.5697 EUR |
| 2026-02-26 |
4.7354 EUR |
4,664.7037 |
4.8070 EUR |
4.5981 EUR |
4.8216 EUR |
4.7380 EUR |
| 2026-02-25 |
4.6627 EUR |
1,163.4717 |
4.6145 EUR |
4.6126 EUR |
4.8721 EUR |
4.8721 EUR |
| 2026-02-24 |
4.5084 EUR |
4,844.6596 |
4.5826 EUR |
4.4552 EUR |
4.6450 EUR |
4.6137 EUR |
| 2026-02-23 |
4.6146 EUR |
6,432.4223 |
4.8325 EUR |
4.5199 EUR |
4.8325 EUR |
4.5761 EUR |
| 2026-02-22 |
4.9402 EUR |
2,134.3326 |
4.9279 EUR |
4.8491 EUR |
4.9515 EUR |
4.8491 EUR |
| 2026-02-21 |
4.9714 EUR |
2,982.0490 |
4.9329 EUR |
4.9325 EUR |
5.0493 EUR |
4.9971 EUR |
| 2026-02-20 |
4.8866 EUR |
2,166.9391 |
4.8615 EUR |
4.8154 EUR |
4.9520 EUR |
4.8828 EUR |
| 2026-02-19 |
4.9605 EUR |
5,518.2306 |
5.0260 EUR |
4.8000 EUR |
5.0426 EUR |
4.8539 EUR |
| 2026-02-18 |
5.1963 EUR |
12,947.3125 |
5.2200 EUR |
5.1488 EUR |
5.2980 EUR |
5.1507 EUR |
| 2026-02-17 |
5.2283 EUR |
14,986.5169 |
5.3501 EUR |
5.1547 EUR |
5.3646 EUR |
5.2137 EUR |
| 2026-02-16 |
5.1993 EUR |
47,959.8407 |
5.3053 EUR |
5.1100 EUR |
5.3955 EUR |
5.1361 EUR |
| 2026-02-15 |
5.4828 EUR |
59,533.3358 |
5.6095 EUR |
5.1985 EUR |
5.6356 EUR |
5.2904 EUR |
| 2026-02-14 |
5.4532 EUR |
37,655.7947 |
5.3756 EUR |
5.3756 EUR |
5.6443 EUR |
5.4518 EUR |
| 2026-02-13 |
4.9750 EUR |
12,543.4272 |
4.9620 EUR |
4.9383 EUR |
5.1244 EUR |
5.1190 EUR |
| 2026-02-12 |
4.9130 EUR |
21,093.4187 |
4.8801 EUR |
4.8408 EUR |
5.1002 EUR |
4.8408 EUR |
| 2026-02-11 |
4.8337 EUR |
36,103.1411 |
4.9603 EUR |
4.7158 EUR |
5.0109 EUR |
4.9966 EUR |
| 2026-02-10 |
4.9459 EUR |
27,665.7059 |
5.0233 EUR |
4.8684 EUR |
5.0627 EUR |
4.9300 EUR |
| 2026-02-09 |
5.0010 EUR |
17,349.4109 |
5.0730 EUR |
4.8175 EUR |
5.1177 EUR |
5.0081 EUR |
| 2026-02-08 |
5.1412 EUR |
1,190.1993 |
5.1171 EUR |
5.0596 EUR |
5.1313 EUR |
5.1213 EUR |
| 2026-02-07 |
5.1200 EUR |
16,578.6210 |
5.1760 EUR |
4.9063 EUR |
5.2365 EUR |
5.1917 EUR |
| 2026-02-06 |
4.8226 EUR |
24,017.6849 |
4.7494 EUR |
4.3653 EUR |
5.3864 EUR |
5.2096 EUR |
| 2026-02-05 |
5.2510 EUR |
56,738.0889 |
5.6632 EUR |
4.8309 EUR |
5.6632 EUR |
4.8776 EUR |
| 2026-02-04 |
5.7811 EUR |
52,307.0016 |
5.8364 EUR |
5.5428 EUR |
5.9819 EUR |
5.6308 EUR |
| 2026-02-03 |
5.8120 EUR |
12,853.6449 |
5.8489 EUR |
5.6252 EUR |
5.9182 EUR |
5.6443 EUR |
| 2026-02-02 |
5.9278 EUR |
36,783.6101 |
5.8992 EUR |
5.7417 EUR |
6.1255 EUR |
6.0195 EUR |
| 2026-02-01 |
6.0256 EUR |
27,132.8069 |
6.1658 EUR |
6.0378 EUR |
6.2990 EUR |
6.0684 EUR |
| 2026-01-31 |
6.4600 EUR |
22,441.0560 |
6.8710 EUR |
5.7241 EUR |
6.8724 EUR |
5.9917 EUR |
| 2026-01-30 |
6.7196 EUR |
26,691.0555 |
6.8794 EUR |
6.2672 EUR |
6.9136 EUR |
6.8272 EUR |
| 2026-01-29 |
7.1202 EUR |
19,619.0340 |
7.3927 EUR |
6.7424 EUR |
7.4014 EUR |
6.8754 EUR |
| 2026-01-28 |
7.7497 EUR |
14,774.6268 |
7.7723 EUR |
7.4470 EUR |
7.7900 EUR |
7.5000 EUR |
| 2026-01-27 |
7.7230 EUR |
13,903.6430 |
7.7123 EUR |
7.4977 EUR |
7.8872 EUR |
7.5733 EUR |
| 2026-01-26 |
7.6262 EUR |
29,996.9192 |
7.5310 EUR |
7.4775 EUR |
7.8319 EUR |
7.7225 EUR |
| 2026-01-25 |
7.8764 EUR |
30,663.8224 |
8.1577 EUR |
7.4390 EUR |
8.3295 EUR |
7.5310 EUR |
| 2026-01-24 |
8.5328 EUR |
11,518.9543 |
8.4913 EUR |
8.2676 EUR |
8.7438 EUR |
8.3818 EUR |
| 2026-01-23 |
8.6686 EUR |
39,948.4804 |
8.4178 EUR |
8.4086 EUR |
8.9310 EUR |
8.5412 EUR |
| 2026-01-22 |
8.6936 EUR |
40,658.5838 |
8.7402 EUR |
8.3999 EUR |
8.9941 EUR |
8.4799 EUR |
| 2026-01-21 |
8.5669 EUR |
51,502.1812 |
8.5532 EUR |
8.2152 EUR |
8.8960 EUR |
8.6927 EUR |
| 2026-01-20 |
8.9985 EUR |
88,007.4128 |
9.5508 EUR |
8.4780 EUR |
9.5508 EUR |
8.6414 EUR |
| 2026-01-19 |
9.8348 EUR |
141,555.2144 |
9.9064 EUR |
8.8800 EUR |
10.4217 EUR |
9.4426 EUR |
| 2026-01-18 |
10.3470 EUR |
112,092.2467 |
9.7607 EUR |
9.5954 EUR |
10.8434 EUR |
10.4803 EUR |
| 2026-01-17 |
10.3326 EUR |
107,891.1622 |
10.8730 EUR |
9.5675 EUR |
10.9191 EUR |
9.8757 EUR |
| 2026-01-16 |
11.0655 EUR |
268,984.1600 |
10.5789 EUR |
10.4845 EUR |
11.6268 EUR |
11.0748 EUR |
| 2026-01-15 |
10.6762 EUR |
374,068.4745 |
9.9220 EUR |
9.7060 EUR |
12.2271 EUR |
10.6779 EUR |
| 2026-01-14 |
9.4296 EUR |
309,326.4567 |
8.7389 EUR |
8.5700 EUR |
10.8162 EUR |
10.6925 EUR |
| 2026-01-13 |
8.5757 EUR |
296,737.0761 |
7.5116 EUR |
7.5116 EUR |
9.2457 EUR |
8.4787 EUR |
| 2026-01-12 |
7.5742 EUR |
35,114.1363 |
7.4793 EUR |
7.4173 EUR |
7.7177 EUR |
7.5026 EUR |
| 2026-01-11 |
7.5272 EUR |
76,809.5236 |
7.3049 EUR |
7.2183 EUR |
7.8500 EUR |
7.4654 EUR |
| 2026-01-10 |
7.5437 EUR |
61,077.9601 |
7.7848 EUR |
7.2486 EUR |
7.8665 EUR |
7.3209 EUR |
| 2026-01-09 |
8.2458 EUR |
86,521.4036 |
8.2222 EUR |
7.8249 EUR |
8.7412 EUR |
7.8460 EUR |