Market [unlinked] / EUR
Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
8.2458 EUR |
86,521.4036 |
8.2222 EUR |
7.8249 EUR |
8.7412 EUR |
7.8460 EUR |
| 2026-01-08 |
7.8694 EUR |
119,630.9480 |
7.9210 EUR |
7.4550 EUR |
8.2222 EUR |
8.1330 EUR |
| 2026-01-07 |
7.9894 EUR |
40,801.6357 |
8.1111 EUR |
7.7722 EUR |
8.1603 EUR |
7.9625 EUR |
| 2026-01-06 |
8.0069 EUR |
51,994.4128 |
7.9060 EUR |
7.7260 EUR |
8.3696 EUR |
7.9615 EUR |
| 2026-01-05 |
7.7175 EUR |
39,735.2012 |
7.8785 EUR |
7.4852 EUR |
8.0070 EUR |
7.8914 EUR |
| 2026-01-04 |
7.9045 EUR |
15,658.0626 |
8.0500 EUR |
7.7306 EUR |
8.0930 EUR |
7.8221 EUR |
| 2026-01-03 |
8.1061 EUR |
59,254.8948 |
8.0712 EUR |
7.9426 EUR |
8.3614 EUR |
8.0580 EUR |
| 2026-01-02 |
7.9251 EUR |
38,960.2176 |
7.9200 EUR |
7.7290 EUR |
8.0859 EUR |
7.9520 EUR |
| 2026-01-01 |
8.1725 EUR |
41,958.8606 |
7.8037 EUR |
7.7439 EUR |
8.5651 EUR |
7.8936 EUR |
| 2025-12-31 |
7.7121 EUR |
20,281.5049 |
7.7242 EUR |
7.3439 EUR |
7.9490 EUR |
7.3749 EUR |
| 2025-12-30 |
7.7906 EUR |
18,334.8827 |
7.8694 EUR |
7.5885 EUR |
7.9363 EUR |
7.8242 EUR |
| 2025-12-29 |
7.8504 EUR |
23,963.7150 |
7.8253 EUR |
7.5608 EUR |
8.1732 EUR |
8.0698 EUR |
| 2025-12-28 |
7.8465 EUR |
38,725.0280 |
7.7348 EUR |
7.5000 EUR |
8.2604 EUR |
7.7174 EUR |
| 2025-12-27 |
7.5962 EUR |
70,164.9820 |
6.7251 EUR |
6.6844 EUR |
8.0926 EUR |
7.5461 EUR |
| 2025-12-26 |
6.7149 EUR |
944.0858 |
6.6311 EUR |
6.6039 EUR |
6.7878 EUR |
6.6469 EUR |
| 2025-12-25 |
6.6767 EUR |
2,724.9129 |
6.6800 EUR |
6.6126 EUR |
6.8108 EUR |
6.7278 EUR |
| 2025-12-24 |
6.4794 EUR |
4,635.2989 |
6.5264 EUR |
6.2877 EUR |
6.6640 EUR |
6.6502 EUR |
| 2025-12-23 |
6.5291 EUR |
4,899.1459 |
6.5868 EUR |
6.3924 EUR |
6.6484 EUR |
6.5488 EUR |
| 2025-12-22 |
6.6732 EUR |
11,377.9872 |
6.8633 EUR |
6.5251 EUR |
6.8973 EUR |
6.5938 EUR |
| 2025-12-21 |
6.7327 EUR |
5,658.7521 |
6.7074 EUR |
6.5392 EUR |
6.9906 EUR |
6.6341 EUR |
| 2025-12-20 |
6.8448 EUR |
8,595.5519 |
6.7664 EUR |
6.7366 EUR |
7.1011 EUR |
6.7400 EUR |
| 2025-12-19 |
6.6080 EUR |
11,504.7939 |
6.2006 EUR |
6.1999 EUR |
6.8500 EUR |
6.7411 EUR |
| 2025-12-18 |
6.3216 EUR |
5,465.5985 |
6.3166 EUR |
6.0800 EUR |
6.5202 EUR |
6.2400 EUR |
| 2025-12-17 |
6.7089 EUR |
5,905.6756 |
6.8238 EUR |
6.2157 EUR |
6.9495 EUR |
6.2303 EUR |
| 2025-12-16 |
6.7499 EUR |
4,801.3122 |
6.8546 EUR |
6.6799 EUR |
6.9362 EUR |
6.9362 EUR |
| 2025-12-15 |
6.9384 EUR |
9,484.0435 |
6.8863 EUR |
6.6805 EUR |
7.1340 EUR |
6.7617 EUR |
| 2025-12-14 |
7.3373 EUR |
10,185.3547 |
7.3623 EUR |
6.9509 EUR |
7.5637 EUR |
6.9709 EUR |
| 2025-12-13 |
7.5106 EUR |
6,279.1553 |
7.6607 EUR |
7.2713 EUR |
7.6607 EUR |
7.3625 EUR |
| 2025-12-12 |
7.7602 EUR |
8,335.9901 |
7.7364 EUR |
7.5999 EUR |
7.9658 EUR |
7.7261 EUR |
| 2025-12-11 |
7.8592 EUR |
10,496.7337 |
7.9539 EUR |
7.6000 EUR |
8.0212 EUR |
7.7500 EUR |
| 2025-12-10 |
8.4442 EUR |
33,438.9993 |
8.9492 EUR |
7.9374 EUR |
8.9971 EUR |
7.9459 EUR |
| 2025-12-09 |
8.2151 EUR |
56,874.0033 |
7.6476 EUR |
7.4767 EUR |
9.0839 EUR |
8.6580 EUR |
| 2025-12-08 |
7.6219 EUR |
44,224.9552 |
7.2233 EUR |
7.2233 EUR |
7.9205 EUR |
7.6992 EUR |
| 2025-12-07 |
7.2288 EUR |
8,911.1742 |
7.3136 EUR |
7.0446 EUR |
7.3552 EUR |
7.2842 EUR |
| 2025-12-06 |
7.2747 EUR |
9,612.8935 |
7.4587 EUR |
7.1570 EUR |
7.4587 EUR |
7.2600 EUR |
| 2025-12-05 |
7.8594 EUR |
22,637.2769 |
8.2172 EUR |
7.5282 EUR |
8.3763 EUR |
7.6201 EUR |
| 2025-12-04 |
8.0010 EUR |
15,008.3253 |
8.0687 EUR |
7.8055 EUR |
8.2000 EUR |
8.0978 EUR |
| 2025-12-03 |
8.1207 EUR |
25,335.6396 |
8.0659 EUR |
7.6973 EUR |
8.2595 EUR |
8.1088 EUR |
| 2025-12-02 |
8.3911 EUR |
32,778.6777 |
8.4732 EUR |
7.9151 EUR |
9.0611 EUR |
7.9282 EUR |
| 2025-12-01 |
8.2881 EUR |
18,906.2452 |
8.8665 EUR |
8.0320 EUR |
8.8665 EUR |
8.3195 EUR |
| 2025-11-30 |
8.9811 EUR |
11,128.7975 |
9.2038 EUR |
8.7655 EUR |
9.2425 EUR |
8.8952 EUR |
| 2025-11-29 |
9.3838 EUR |
12,461.4899 |
9.6526 EUR |
9.1446 EUR |
9.7106 EUR |
9.1922 EUR |
| 2025-11-28 |
9.9628 EUR |
21,602.5410 |
10.1882 EUR |
9.5439 EUR |
10.3637 EUR |
9.6486 EUR |
| 2025-11-27 |
10.5699 EUR |
19,019.0799 |
10.9219 EUR |
10.3653 EUR |
10.9856 EUR |
10.4172 EUR |
| 2025-11-26 |
10.4318 EUR |
31,085.4779 |
10.5700 EUR |
10.0689 EUR |
11.0186 EUR |
10.8428 EUR |
| 2025-11-25 |
10.7651 EUR |
17,656.3514 |
10.6220 EUR |
10.4887 EUR |
11.0225 EUR |
10.7070 EUR |
| 2025-11-24 |
10.8069 EUR |
36,209.7367 |
10.9212 EUR |
10.3828 EUR |
11.3189 EUR |
10.8345 EUR |
| 2025-11-23 |
10.9440 EUR |
26,323.4504 |
10.6509 EUR |
10.6509 EUR |
11.5009 EUR |
11.2149 EUR |
| 2025-11-22 |
10.7144 EUR |
30,788.1398 |
10.8126 EUR |
10.1423 EUR |
11.2266 EUR |
10.7405 EUR |
| 2025-11-21 |
11.5431 EUR |
66,698.6618 |
12.0741 EUR |
10.8275 EUR |
12.3813 EUR |
11.1847 EUR |