Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
9.8980 EUR |
4,584.6518 ZEN |
9.9808 EUR |
9.6819 EUR |
10.2280 EUR |
10.0210 EUR |
| 2025-03-06 |
10.5031 EUR |
1,512.8874 ZEN |
10.5150 EUR |
10.1060 EUR |
10.7710 EUR |
10.5200 EUR |
| 2025-03-05 |
10.5520 EUR |
3,741.9816 ZEN |
10.6500 EUR |
10.2040 EUR |
10.8890 EUR |
10.3550 EUR |
| 2025-03-04 |
10.4040 EUR |
24,515.5736 ZEN |
10.5480 EUR |
9.7084 EUR |
10.8530 EUR |
10.1240 EUR |
| 2025-03-03 |
13.0488 EUR |
476.7484 ZEN |
12.9370 EUR |
12.4630 EUR |
13.7450 EUR |
12.4630 EUR |
| 2025-03-02 |
12.9889 EUR |
4,670.6922 ZEN |
12.4830 EUR |
12.1940 EUR |
14.1020 EUR |
12.2990 EUR |
| 2025-03-01 |
12.8067 EUR |
3,063.9726 ZEN |
12.2200 EUR |
12.0550 EUR |
13.2020 EUR |
12.1700 EUR |
| 2025-02-28 |
12.4696 EUR |
4,094.5472 ZEN |
12.5150 EUR |
11.5760 EUR |
13.1070 EUR |
12.3360 EUR |
| 2025-02-27 |
12.2556 EUR |
700.2375 ZEN |
12.5430 EUR |
12.2970 EUR |
12.7960 EUR |
12.6980 EUR |
| 2025-02-26 |
11.9143 EUR |
4,283.2022 ZEN |
11.8350 EUR |
11.5310 EUR |
12.6780 EUR |
12.0460 EUR |
| 2025-02-25 |
10.9428 EUR |
20,158.9561 ZEN |
10.8380 EUR |
10.2510 EUR |
11.6710 EUR |
11.6710 EUR |
| 2025-02-24 |
12.5730 EUR |
4,859.3033 ZEN |
12.5430 EUR |
12.1840 EUR |
13.0070 EUR |
12.1840 EUR |
| 2025-02-23 |
12.8745 EUR |
1,574.4875 ZEN |
12.8990 EUR |
12.6210 EUR |
13.1260 EUR |
12.6610 EUR |
| 2025-02-22 |
12.6373 EUR |
1,711.1702 ZEN |
12.1730 EUR |
12.1700 EUR |
12.9570 EUR |
12.7900 EUR |
| 2025-02-21 |
12.5755 EUR |
4,791.8808 ZEN |
13.0500 EUR |
11.9620 EUR |
13.4380 EUR |
13.1220 EUR |
| 2025-02-20 |
12.8431 EUR |
1,125.0779 ZEN |
12.7840 EUR |
12.5880 EUR |
13.0100 EUR |
12.8980 EUR |
| 2025-02-19 |
12.9771 EUR |
1,835.5830 ZEN |
12.6960 EUR |
12.6910 EUR |
13.1980 EUR |
12.7870 EUR |
| 2025-02-18 |
13.1527 EUR |
2,171.7261 ZEN |
13.5350 EUR |
12.4020 EUR |
13.5350 EUR |
12.5830 EUR |
| 2025-02-17 |
13.5651 EUR |
5,488.9080 ZEN |
13.8390 EUR |
13.2210 EUR |
14.0690 EUR |
13.4320 EUR |
| 2025-02-16 |
15.1961 EUR |
22,589.5254 ZEN |
15.0440 EUR |
14.0700 EUR |
16.0870 EUR |
14.0700 EUR |
| 2025-02-15 |
14.2942 EUR |
13,021.7060 ZEN |
14.3300 EUR |
13.6930 EUR |
15.1540 EUR |
14.9210 EUR |
| 2025-02-14 |
14.2318 EUR |
13,121.5805 ZEN |
14.2330 EUR |
13.6980 EUR |
15.0600 EUR |
14.4130 EUR |
| 2025-02-13 |
14.5789 EUR |
52,817.9257 ZEN |
15.1840 EUR |
13.0980 EUR |
15.8260 EUR |
14.4050 EUR |
| 2025-02-12 |
12.1578 EUR |
19,043.7109 ZEN |
11.6910 EUR |
11.3560 EUR |
13.0400 EUR |
12.3140 EUR |
| 2025-02-11 |
12.0417 EUR |
31,426.6981 ZEN |
11.8590 EUR |
11.3890 EUR |
12.5710 EUR |
11.8200 EUR |
| 2025-02-10 |
11.1588 EUR |
4,488.2133 ZEN |
11.1980 EUR |
10.4660 EUR |
11.7100 EUR |
11.6540 EUR |
| 2025-02-09 |
11.0063 EUR |
568.9496 ZEN |
11.4500 EUR |
10.4740 EUR |
11.7900 EUR |
10.5500 EUR |
| 2025-02-08 |
11.1424 EUR |
1,230.9107 ZEN |
10.9800 EUR |
10.8960 EUR |
11.6700 EUR |
11.6100 EUR |
| 2025-02-07 |
11.1875 EUR |
1,528.3113 ZEN |
10.6400 EUR |
10.6400 EUR |
11.9100 EUR |
10.8350 EUR |
| 2025-02-06 |
11.3200 EUR |
2,820.0291 ZEN |
11.7590 EUR |
10.5500 EUR |
11.8950 EUR |
10.8850 EUR |
| 2025-02-05 |
12.0668 EUR |
2,641.4886 ZEN |
12.1700 EUR |
11.5760 EUR |
12.7100 EUR |
11.6000 EUR |
| 2025-02-04 |
12.7057 EUR |
4,362.2314 ZEN |
13.4800 EUR |
11.8500 EUR |
13.6090 EUR |
12.0900 EUR |
| 2025-02-03 |
11.6087 EUR |
27,290.7629 ZEN |
13.5650 EUR |
10.0000 EUR |
13.5650 EUR |
12.9940 EUR |
| 2025-02-02 |
15.0249 EUR |
13,150.7116 ZEN |
16.5500 EUR |
12.7600 EUR |
16.8500 EUR |
13.5570 EUR |
| 2025-02-01 |
17.5264 EUR |
2,272.1521 ZEN |
18.6400 EUR |
16.5360 EUR |
18.8500 EUR |
16.5360 EUR |
| 2025-01-31 |
18.8418 EUR |
2,168.4600 ZEN |
18.5530 EUR |
18.0700 EUR |
19.7700 EUR |
18.8220 EUR |
| 2025-01-30 |
18.8093 EUR |
8,146.1379 ZEN |
17.2900 EUR |
17.0900 EUR |
19.6100 EUR |
18.7700 EUR |
| 2025-01-29 |
17.5563 EUR |
4,133.0388 ZEN |
16.5000 EUR |
16.3900 EUR |
18.2700 EUR |
17.9500 EUR |
| 2025-01-28 |
17.7722 EUR |
10,309.8221 ZEN |
18.1300 EUR |
16.5340 EUR |
18.4300 EUR |
16.5340 EUR |
| 2025-01-27 |
17.2067 EUR |
2,531.6448 ZEN |
17.6070 EUR |
16.4330 EUR |
18.0700 EUR |
17.5300 EUR |
| 2025-01-26 |
18.9935 EUR |
2,052.1948 ZEN |
19.0000 EUR |
18.6960 EUR |
19.4700 EUR |
18.8720 EUR |
| 2025-01-25 |
19.1765 EUR |
963.5529 ZEN |
19.3520 EUR |
18.9450 EUR |
19.6570 EUR |
19.1500 EUR |
| 2025-01-24 |
20.5521 EUR |
1,659.6340 ZEN |
21.4260 EUR |
19.3660 EUR |
21.5000 EUR |
19.3660 EUR |
| 2025-01-23 |
21.7943 EUR |
3,026.1537 ZEN |
21.4700 EUR |
20.9850 EUR |
22.3970 EUR |
22.0720 EUR |
| 2025-01-22 |
21.6330 EUR |
4,660.1613 ZEN |
21.4840 EUR |
21.1000 EUR |
22.1500 EUR |
21.5450 EUR |
| 2025-01-21 |
21.6909 EUR |
9,499.2979 ZEN |
21.6000 EUR |
20.1220 EUR |
22.2750 EUR |
21.7910 EUR |
| 2025-01-20 |
22.2029 EUR |
8,671.8435 ZEN |
21.9530 EUR |
20.4430 EUR |
23.6570 EUR |
21.2630 EUR |
| 2025-01-19 |
23.6331 EUR |
17,456.2754 ZEN |
23.5980 EUR |
22.0650 EUR |
25.1440 EUR |
22.4360 EUR |
| 2025-01-18 |
25.0602 EUR |
8,033.4474 ZEN |
28.7990 EUR |
23.5440 EUR |
28.7990 EUR |
23.7200 EUR |
| 2025-01-17 |
29.5918 EUR |
6,459.2214 ZEN |
29.5500 EUR |
28.5560 EUR |
30.6500 EUR |
29.1990 EUR |