Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
10.4474 EUR |
88,049.1750 ZEN |
10.3646 EUR |
9.6200 EUR |
11.0869 EUR |
9.7900 EUR |
| 2025-10-15 |
11.1771 EUR |
87,677.6295 ZEN |
10.7791 EUR |
10.2534 EUR |
12.0792 EUR |
10.3183 EUR |
| 2025-10-14 |
10.7347 EUR |
168,017.2568 ZEN |
11.5488 EUR |
9.9900 EUR |
11.5995 EUR |
11.0331 EUR |
| 2025-10-13 |
11.7174 EUR |
152,030.8079 ZEN |
12.0217 EUR |
10.7926 EUR |
13.4999 EUR |
11.5357 EUR |
| 2025-10-12 |
13.2721 EUR |
127,181.5436 ZEN |
11.6290 EUR |
10.4826 EUR |
15.0000 EUR |
12.6360 EUR |
| 2025-10-11 |
10.8195 EUR |
113,203.6070 ZEN |
9.9103 EUR |
8.8994 EUR |
13.0346 EUR |
11.1970 EUR |
| 2025-10-10 |
12.9766 EUR |
622,302.9557 ZEN |
10.5219 EUR |
6.7000 EUR |
15.0000 EUR |
11.2090 EUR |
| 2025-10-09 |
9.9010 EUR |
255,454.0296 ZEN |
10.2713 EUR |
9.4580 EUR |
10.9303 EUR |
9.7901 EUR |
| 2025-10-08 |
8.3660 EUR |
70,868.9621 ZEN |
8.1766 EUR |
7.8310 EUR |
8.8912 EUR |
8.5796 EUR |
| 2025-10-07 |
8.1624 EUR |
32,415.2314 ZEN |
8.3024 EUR |
7.8515 EUR |
8.4381 EUR |
8.1412 EUR |
| 2025-10-06 |
8.5118 EUR |
66,813.4223 ZEN |
8.2955 EUR |
8.1172 EUR |
9.0000 EUR |
8.3627 EUR |
| 2025-10-05 |
8.5662 EUR |
95,009.4255 ZEN |
8.4859 EUR |
8.1390 EUR |
9.0162 EUR |
8.2515 EUR |
| 2025-10-04 |
7.7119 EUR |
49,285.4048 ZEN |
8.1446 EUR |
7.3286 EUR |
8.1660 EUR |
7.5326 EUR |
| 2025-10-03 |
8.2316 EUR |
53,335.2270 ZEN |
8.3726 EUR |
7.9437 EUR |
8.6000 EUR |
8.1132 EUR |
| 2025-10-02 |
8.7642 EUR |
280,252.1089 ZEN |
7.9616 EUR |
7.8780 EUR |
9.7975 EUR |
8.6229 EUR |
| 2025-10-01 |
7.7593 EUR |
373,718.7843 ZEN |
6.5979 EUR |
6.5979 EUR |
9.6100 EUR |
7.8588 EUR |
| 2025-09-30 |
6.3878 EUR |
54,385.2315 ZEN |
6.0643 EUR |
6.0366 EUR |
6.7610 EUR |
6.3200 EUR |
| 2025-09-29 |
6.0525 EUR |
60,377.5940 ZEN |
5.6558 EUR |
5.6558 EUR |
6.3213 EUR |
6.1430 EUR |
| 2025-09-28 |
5.4362 EUR |
22.8297 ZEN |
5.4269 EUR |
5.4181 EUR |
5.4324 EUR |
5.4324 EUR |
| 2025-09-27 |
5.4652 EUR |
2,971.7435 ZEN |
5.4687 EUR |
5.4319 EUR |
5.5298 EUR |
5.4458 EUR |
| 2025-09-26 |
5.4827 EUR |
5,249.2604 ZEN |
5.4681 EUR |
5.4117 EUR |
5.5700 EUR |
5.5654 EUR |
| 2025-09-25 |
5.7028 EUR |
3,648.3467 ZEN |
5.6963 EUR |
5.3425 EUR |
5.6970 EUR |
5.3875 EUR |
| 2025-09-24 |
5.8411 EUR |
4,536.2441 ZEN |
5.7554 EUR |
5.6607 EUR |
5.9930 EUR |
5.8956 EUR |
| 2025-09-23 |
5.8132 EUR |
250.5413 ZEN |
5.6800 EUR |
5.6800 EUR |
5.8617 EUR |
5.7647 EUR |
| 2025-09-22 |
5.7123 EUR |
2,939.1451 ZEN |
6.0500 EUR |
5.4932 EUR |
6.0500 EUR |
5.7117 EUR |
| 2025-09-21 |
6.3392 EUR |
1,116.6677 ZEN |
6.3628 EUR |
6.2781 EUR |
6.4072 EUR |
6.2781 EUR |
| 2025-09-20 |
6.3486 EUR |
1,670.1156 ZEN |
6.3393 EUR |
6.2941 EUR |
6.4059 EUR |
6.3431 EUR |
| 2025-09-19 |
6.3885 EUR |
103.8844 ZEN |
6.3904 EUR |
6.3654 EUR |
6.4667 EUR |
6.3786 EUR |
| 2025-09-18 |
6.4512 EUR |
2,516.5238 ZEN |
6.4000 EUR |
6.3591 EUR |
6.5440 EUR |
6.5440 EUR |
| 2025-09-17 |
6.1951 EUR |
1,480.6934 ZEN |
6.1877 EUR |
6.0903 EUR |
6.3822 EUR |
6.3822 EUR |
| 2025-09-16 |
6.1774 EUR |
1,147.2227 ZEN |
6.1452 EUR |
6.1017 EUR |
6.2157 EUR |
6.1822 EUR |
| 2025-09-15 |
6.2861 EUR |
3,529.9741 ZEN |
6.3999 EUR |
6.0979 EUR |
6.5012 EUR |
6.1727 EUR |
| 2025-09-14 |
6.7007 EUR |
10,178.2829 ZEN |
6.7263 EUR |
6.3563 EUR |
6.8299 EUR |
6.4794 EUR |
| 2025-09-13 |
6.6729 EUR |
10,236.4668 ZEN |
6.6500 EUR |
6.5648 EUR |
6.8000 EUR |
6.5745 EUR |
| 2025-09-12 |
6.4104 EUR |
3,564.8466 ZEN |
6.4808 EUR |
6.3001 EUR |
6.5340 EUR |
6.5340 EUR |
| 2025-09-11 |
6.3429 EUR |
464.6350 ZEN |
6.4260 EUR |
6.2529 EUR |
6.4313 EUR |
6.2650 EUR |
| 2025-09-10 |
6.3573 EUR |
542.0383 ZEN |
6.3826 EUR |
6.3138 EUR |
6.4846 EUR |
6.3338 EUR |
| 2025-09-09 |
6.3728 EUR |
2,713.2561 ZEN |
6.2884 EUR |
6.2641 EUR |
6.5000 EUR |
6.3118 EUR |
| 2025-09-08 |
6.2709 EUR |
1,868.8629 ZEN |
6.2647 EUR |
6.2491 EUR |
6.3270 EUR |
6.2503 EUR |
| 2025-09-07 |
6.1833 EUR |
697.5707 ZEN |
6.1443 EUR |
6.1373 EUR |
6.3000 EUR |
6.1373 EUR |
| 2025-09-06 |
6.0980 EUR |
200.8197 ZEN |
6.1283 EUR |
6.0683 EUR |
6.1283 EUR |
6.0683 EUR |
| 2025-09-05 |
6.1086 EUR |
435.2120 ZEN |
6.0180 EUR |
6.0180 EUR |
6.2000 EUR |
6.1380 EUR |
| 2025-09-04 |
6.1480 EUR |
108.3920 ZEN |
6.0430 EUR |
5.9200 EUR |
6.0445 EUR |
5.9200 EUR |
| 2025-09-03 |
6.0852 EUR |
4,286.1076 ZEN |
6.0566 EUR |
6.0372 EUR |
6.2491 EUR |
6.1263 EUR |
| 2025-09-02 |
6.0045 EUR |
3,714.6266 ZEN |
5.9566 EUR |
5.9476 EUR |
6.0597 EUR |
5.9976 EUR |
| 2025-09-01 |
6.0990 EUR |
1,365.4486 ZEN |
6.1203 EUR |
5.8551 EUR |
6.1203 EUR |
5.8551 EUR |
| 2025-08-31 |
6.2430 EUR |
2,871.8091 ZEN |
6.2668 EUR |
6.1835 EUR |
6.2850 EUR |
6.2191 EUR |
| 2025-08-30 |
6.2623 EUR |
1,284.2984 ZEN |
6.2595 EUR |
6.2163 EUR |
6.3069 EUR |
6.2573 EUR |
| 2025-08-29 |
6.3567 EUR |
3,743.2602 ZEN |
6.5516 EUR |
6.1765 EUR |
6.5516 EUR |
6.2534 EUR |
| 2025-08-28 |
6.4579 EUR |
16,148.6011 ZEN |
6.8652 EUR |
6.2002 EUR |
6.8652 EUR |
6.4390 EUR |