Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
9.1062 EUR |
157,378.3244 ZEN |
7.9639 EUR |
7.4536 EUR |
10.9400 EUR |
7.8182 EUR |
| 2025-05-29 |
8.4104 EUR |
2,807.1626 ZEN |
8.5253 EUR |
8.0586 EUR |
8.7658 EUR |
8.0586 EUR |
| 2025-05-28 |
8.2798 EUR |
8,208.5938 ZEN |
8.3433 EUR |
8.1414 EUR |
8.5461 EUR |
8.1845 EUR |
| 2025-05-27 |
8.3675 EUR |
3,836.6983 ZEN |
8.2643 EUR |
8.0101 EUR |
8.5328 EUR |
8.4987 EUR |
| 2025-05-26 |
8.3222 EUR |
6,660.0583 ZEN |
8.4753 EUR |
8.1482 EUR |
8.5623 EUR |
8.2803 EUR |
| 2025-05-25 |
8.1858 EUR |
1,913.9312 ZEN |
8.2572 EUR |
8.0595 EUR |
8.2932 EUR |
8.1179 EUR |
| 2025-05-24 |
8.4621 EUR |
3,212.6084 ZEN |
8.3033 EUR |
8.2745 EUR |
8.5735 EUR |
8.3528 EUR |
| 2025-05-23 |
8.8022 EUR |
9,962.7253 ZEN |
9.2423 EUR |
8.5211 EUR |
9.5901 EUR |
8.5211 EUR |
| 2025-05-22 |
8.9909 EUR |
7,814.4096 ZEN |
8.7072 EUR |
8.6471 EUR |
9.2423 EUR |
9.2252 EUR |
| 2025-05-21 |
8.5633 EUR |
22,536.7483 ZEN |
8.1337 EUR |
8.0551 EUR |
8.8827 EUR |
8.6362 EUR |
| 2025-05-20 |
7.9996 EUR |
4,435.7239 ZEN |
8.0934 EUR |
7.8728 EUR |
8.2856 EUR |
8.0619 EUR |
| 2025-05-19 |
8.1645 EUR |
823.2890 ZEN |
8.4774 EUR |
7.7236 EUR |
8.4774 EUR |
8.0630 EUR |
| 2025-05-18 |
8.3854 EUR |
3,424.2246 ZEN |
8.1066 EUR |
8.0000 EUR |
8.6169 EUR |
8.2362 EUR |
| 2025-05-17 |
8.1295 EUR |
1,790.8186 ZEN |
8.2495 EUR |
8.0000 EUR |
8.2495 EUR |
8.1025 EUR |
| 2025-05-16 |
8.6019 EUR |
3,519.7143 ZEN |
8.5619 EUR |
8.2697 EUR |
8.8023 EUR |
8.2697 EUR |
| 2025-05-15 |
8.7891 EUR |
3,839.5037 ZEN |
9.1509 EUR |
8.4745 EUR |
9.1509 EUR |
8.4745 EUR |
| 2025-05-14 |
9.6049 EUR |
12,944.3693 ZEN |
9.4541 EUR |
9.0690 EUR |
10.0280 EUR |
9.2976 EUR |
| 2025-05-13 |
9.2432 EUR |
4,812.7216 ZEN |
9.1809 EUR |
8.5927 EUR |
9.6475 EUR |
9.6475 EUR |
| 2025-05-12 |
9.5191 EUR |
9,811.3444 ZEN |
9.3608 EUR |
8.8590 EUR |
9.9922 EUR |
9.1285 EUR |
| 2025-05-11 |
9.4967 EUR |
22,416.8830 ZEN |
9.5436 EUR |
9.0047 EUR |
10.1020 EUR |
9.2949 EUR |
| 2025-05-10 |
8.9778 EUR |
3,612.6045 ZEN |
8.9000 EUR |
8.7782 EUR |
9.2555 EUR |
9.0340 EUR |
| 2025-05-09 |
8.8319 EUR |
3,326.4093 ZEN |
8.5181 EUR |
8.4700 EUR |
9.2697 EUR |
8.7263 EUR |
| 2025-05-08 |
7.9504 EUR |
10,734.3882 ZEN |
7.5069 EUR |
7.4955 EUR |
8.4371 EUR |
8.3132 EUR |
| 2025-05-07 |
7.3035 EUR |
3,607.6697 ZEN |
7.3513 EUR |
7.1800 EUR |
7.3736 EUR |
7.2013 EUR |
| 2025-05-06 |
7.2661 EUR |
9,415.1727 ZEN |
7.3533 EUR |
6.9983 EUR |
7.4105 EUR |
7.0580 EUR |
| 2025-05-05 |
7.3326 EUR |
2,152.7283 ZEN |
7.3997 EUR |
7.2289 EUR |
7.4399 EUR |
7.3897 EUR |
| 2025-05-04 |
7.4059 EUR |
1,431.2114 ZEN |
7.4380 EUR |
7.3286 EUR |
7.4921 EUR |
7.3756 EUR |
| 2025-05-03 |
7.7117 EUR |
3,560.0238 ZEN |
8.0265 EUR |
7.4870 EUR |
8.0415 EUR |
7.6442 EUR |
| 2025-05-02 |
8.0327 EUR |
3,449.5133 ZEN |
7.9818 EUR |
7.9500 EUR |
8.1082 EUR |
7.9500 EUR |
| 2025-05-01 |
7.9257 EUR |
2,153.7720 ZEN |
7.8957 EUR |
7.7705 EUR |
8.0980 EUR |
7.8929 EUR |
| 2025-04-30 |
7.7004 EUR |
8,189.1190 ZEN |
7.7615 EUR |
7.5236 EUR |
7.9369 EUR |
7.8999 EUR |
| 2025-04-29 |
8.2137 EUR |
2,093.1804 ZEN |
8.3127 EUR |
8.0823 EUR |
8.3127 EUR |
8.0899 EUR |
| 2025-04-28 |
8.2601 EUR |
17,608.0556 ZEN |
7.8421 EUR |
7.8421 EUR |
8.5397 EUR |
8.2228 EUR |
| 2025-04-27 |
8.2675 EUR |
900.2164 ZEN |
8.2825 EUR |
8.1168 EUR |
8.4182 EUR |
8.1345 EUR |
| 2025-04-26 |
8.4891 EUR |
1,624.8087 ZEN |
8.5781 EUR |
8.4570 EUR |
8.7900 EUR |
8.4739 EUR |
| 2025-04-25 |
8.5651 EUR |
10,238.1944 ZEN |
8.4934 EUR |
8.3410 EUR |
8.6966 EUR |
8.4804 EUR |
| 2025-04-24 |
8.3858 EUR |
4,078.1260 ZEN |
8.4687 EUR |
8.1038 EUR |
8.5349 EUR |
8.3961 EUR |
| 2025-04-23 |
8.5053 EUR |
17,909.5283 ZEN |
8.4712 EUR |
8.3336 EUR |
8.7334 EUR |
8.4732 EUR |
| 2025-04-22 |
7.8582 EUR |
5,036.9228 ZEN |
7.5465 EUR |
7.4440 EUR |
8.2712 EUR |
8.2063 EUR |
| 2025-04-21 |
7.6620 EUR |
2,855.1405 ZEN |
7.7504 EUR |
7.4670 EUR |
7.8868 EUR |
7.5053 EUR |
| 2025-04-20 |
7.8046 EUR |
11,247.4791 ZEN |
7.6729 EUR |
7.5708 EUR |
7.9447 EUR |
7.5947 EUR |
| 2025-04-19 |
7.5665 EUR |
855.8499 ZEN |
7.6742 EUR |
7.5695 EUR |
7.6742 EUR |
7.6210 EUR |
| 2025-04-18 |
7.5204 EUR |
2,927.6587 ZEN |
7.4008 EUR |
7.4008 EUR |
7.6284 EUR |
7.5072 EUR |
| 2025-04-17 |
7.1962 EUR |
1,483.2040 ZEN |
7.1772 EUR |
7.0903 EUR |
7.3756 EUR |
7.3643 EUR |
| 2025-04-16 |
7.1466 EUR |
1,724.2267 ZEN |
7.1603 EUR |
6.9016 EUR |
7.3130 EUR |
6.9137 EUR |
| 2025-04-15 |
7.3563 EUR |
3,093.7098 ZEN |
7.2940 EUR |
7.1332 EUR |
7.4740 EUR |
7.1332 EUR |
| 2025-04-14 |
7.2414 EUR |
5,049.3695 ZEN |
7.1987 EUR |
7.1867 EUR |
7.3991 EUR |
7.2595 EUR |
| 2025-04-13 |
7.3779 EUR |
5,248.5020 ZEN |
7.5710 EUR |
7.1024 EUR |
7.6497 EUR |
7.1082 EUR |
| 2025-04-12 |
7.4802 EUR |
2,565.4967 ZEN |
7.3960 EUR |
7.3197 EUR |
7.7479 EUR |
7.7479 EUR |
| 2025-04-11 |
7.2594 EUR |
5,929.8701 ZEN |
6.9229 EUR |
6.9206 EUR |
7.4648 EUR |
7.4362 EUR |