Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
7.1351 EUR |
1,140.8549 ZEN |
7.2538 EUR |
6.8735 EUR |
7.3366 EUR |
6.9091 EUR |
| 2025-04-09 |
7.0439 EUR |
1,837.1776 ZEN |
6.5153 EUR |
6.2449 EUR |
7.3602 EUR |
7.3288 EUR |
| 2025-04-08 |
6.7001 EUR |
3,987.3733 ZEN |
6.8997 EUR |
6.5428 EUR |
7.0497 EUR |
6.6145 EUR |
| 2025-04-07 |
6.4777 EUR |
15,633.2245 ZEN |
6.5237 EUR |
5.8473 EUR |
7.1032 EUR |
6.9091 EUR |
| 2025-04-06 |
7.1991 EUR |
814.3316 ZEN |
7.3412 EUR |
6.8833 EUR |
7.3926 EUR |
6.9015 EUR |
| 2025-04-05 |
7.6220 EUR |
1,017.2197 ZEN |
7.6476 EUR |
7.3280 EUR |
7.6874 EUR |
7.3280 EUR |
| 2025-04-04 |
7.5341 EUR |
3,354.4598 ZEN |
7.4982 EUR |
7.3002 EUR |
7.6972 EUR |
7.6881 EUR |
| 2025-04-03 |
7.3436 EUR |
798.7923 ZEN |
7.5569 EUR |
7.0131 EUR |
7.5569 EUR |
7.4670 EUR |
| 2025-04-02 |
8.0504 EUR |
21,006.6268 ZEN |
8.1482 EUR |
7.8616 EUR |
8.2477 EUR |
8.0146 EUR |
| 2025-04-01 |
8.2501 EUR |
375.9822 ZEN |
8.1482 EUR |
8.1482 EUR |
8.4408 EUR |
8.3106 EUR |
| 2025-03-31 |
8.0238 EUR |
14,526.8000 ZEN |
8.2253 EUR |
7.8331 EUR |
8.3108 EUR |
8.1568 EUR |
| 2025-03-30 |
8.3477 EUR |
8,574.7968 ZEN |
8.3791 EUR |
8.2033 EUR |
8.6199 EUR |
8.3688 EUR |
| 2025-03-29 |
8.5710 EUR |
14,022.5086 ZEN |
8.5722 EUR |
8.3225 EUR |
8.7847 EUR |
8.3225 EUR |
| 2025-03-28 |
8.7324 EUR |
8,840.3956 ZEN |
9.1828 EUR |
8.3582 EUR |
9.1843 EUR |
8.3763 EUR |
| 2025-03-27 |
9.4655 EUR |
8,266.3533 ZEN |
9.3251 EUR |
9.2572 EUR |
10.0260 EUR |
9.3030 EUR |
| 2025-03-26 |
9.4179 EUR |
8,113.7477 ZEN |
9.2595 EUR |
9.1106 EUR |
9.6883 EUR |
9.3106 EUR |
| 2025-03-25 |
9.0438 EUR |
12,473.6926 ZEN |
9.0000 EUR |
8.8145 EUR |
9.3000 EUR |
9.2720 EUR |
| 2025-03-24 |
8.7803 EUR |
9,478.2579 ZEN |
8.1446 EUR |
8.1436 EUR |
9.0259 EUR |
9.0259 EUR |
| 2025-03-23 |
8.1786 EUR |
4,627.4303 ZEN |
8.1204 EUR |
7.9787 EUR |
8.2894 EUR |
8.1293 EUR |
| 2025-03-22 |
8.2491 EUR |
1,932.3608 ZEN |
8.2032 EUR |
8.1276 EUR |
8.3526 EUR |
8.3325 EUR |
| 2025-03-21 |
8.2561 EUR |
4,712.8971 ZEN |
8.4661 EUR |
8.0746 EUR |
8.4663 EUR |
8.2346 EUR |
| 2025-03-20 |
8.6061 EUR |
5,090.5451 ZEN |
8.9156 EUR |
8.3261 EUR |
8.9156 EUR |
8.4749 EUR |
| 2025-03-19 |
8.7228 EUR |
11,000.4853 ZEN |
8.3933 EUR |
8.3469 EUR |
8.9940 EUR |
8.6883 EUR |
| 2025-03-18 |
8.4671 EUR |
2,807.4445 ZEN |
8.7676 EUR |
7.9963 EUR |
8.7676 EUR |
7.9963 EUR |
| 2025-03-17 |
8.6717 EUR |
33,144.5225 ZEN |
8.5719 EUR |
8.4371 EUR |
8.9690 EUR |
8.7742 EUR |
| 2025-03-16 |
8.5278 EUR |
11,357.8799 ZEN |
8.5014 EUR |
8.1349 EUR |
8.9202 EUR |
8.3285 EUR |
| 2025-03-15 |
8.4076 EUR |
2,311.4599 ZEN |
8.5475 EUR |
8.2917 EUR |
8.6039 EUR |
8.6039 EUR |
| 2025-03-14 |
8.3919 EUR |
7,884.4528 ZEN |
8.2146 EUR |
8.2146 EUR |
8.7730 EUR |
8.6046 EUR |
| 2025-03-13 |
8.3455 EUR |
4,193.0775 ZEN |
8.3658 EUR |
8.1726 EUR |
8.5880 EUR |
8.3626 EUR |
| 2025-03-12 |
8.1472 EUR |
5,584.6831 ZEN |
8.1098 EUR |
7.7823 EUR |
8.3473 EUR |
8.2394 EUR |
| 2025-03-11 |
7.5599 EUR |
16,848.1559 ZEN |
7.0335 EUR |
6.9441 EUR |
8.2232 EUR |
8.1337 EUR |
| 2025-03-10 |
7.9916 EUR |
22,664.9893 ZEN |
8.9704 EUR |
7.4738 EUR |
9.0343 EUR |
7.8063 EUR |
| 2025-03-09 |
9.1400 EUR |
4,218.5688 ZEN |
9.3926 EUR |
8.2977 EUR |
9.5178 EUR |
8.3086 EUR |
| 2025-03-08 |
9.6135 EUR |
2,038.3759 ZEN |
9.5330 EUR |
9.3483 EUR |
9.7899 EUR |
9.6394 EUR |
| 2025-03-07 |
9.8980 EUR |
4,584.6518 ZEN |
9.9808 EUR |
9.6819 EUR |
10.2280 EUR |
10.0210 EUR |