Market [unlinked] / EUR
Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
12.7171 EUR |
102,374.2117 |
12.6000 EUR |
11.9000 EUR |
13.8586 EUR |
11.9800 EUR |
| 2025-11-19 |
12.7639 EUR |
149,839.2145 |
14.7007 EUR |
11.6422 EUR |
14.7007 EUR |
12.0887 EUR |
| 2025-11-18 |
14.4883 EUR |
195,622.6471 |
13.5978 EUR |
13.1406 EUR |
15.8905 EUR |
14.5337 EUR |
| 2025-11-17 |
13.1933 EUR |
280,805.3063 |
11.0483 EUR |
11.0052 EUR |
14.7392 EUR |
13.5434 EUR |
| 2025-11-16 |
11.8524 EUR |
125,357.8601 |
12.2664 EUR |
10.7041 EUR |
12.7852 EUR |
11.1048 EUR |
| 2025-11-15 |
12.4239 EUR |
140,751.6901 |
11.5597 EUR |
11.4033 EUR |
13.7983 EUR |
11.6324 EUR |
| 2025-11-14 |
10.7945 EUR |
88,880.4251 |
10.3876 EUR |
9.7000 EUR |
11.4483 EUR |
11.4359 EUR |
| 2025-11-13 |
10.9700 EUR |
31,589.9165 |
11.3710 EUR |
10.0834 EUR |
11.8710 EUR |
10.2512 EUR |
| 2025-11-12 |
11.0334 EUR |
26,460.3301 |
10.9541 EUR |
10.4177 EUR |
11.4579 EUR |
10.5491 EUR |
| 2025-11-11 |
11.3231 EUR |
84,563.0770 |
11.2024 EUR |
10.6226 EUR |
11.8227 EUR |
11.3700 EUR |
| 2025-11-10 |
12.3883 EUR |
105,466.9904 |
13.1874 EUR |
11.1958 EUR |
13.7050 EUR |
11.1958 EUR |
| 2025-11-09 |
13.5825 EUR |
163,255.8426 |
12.5111 EUR |
11.9846 EUR |
14.8549 EUR |
13.7000 EUR |
| 2025-11-08 |
14.0809 EUR |
179,673.3395 |
17.2908 EUR |
11.9775 EUR |
17.9052 EUR |
13.4626 EUR |
| 2025-11-07 |
17.1058 EUR |
137,733.7180 |
16.2305 EUR |
15.5854 EUR |
18.8000 EUR |
16.8120 EUR |
| 2025-11-06 |
16.9892 EUR |
140,295.3225 |
16.2913 EUR |
15.5158 EUR |
18.5764 EUR |
16.1291 EUR |
| 2025-11-05 |
17.4274 EUR |
166,630.6167 |
17.3140 EUR |
15.4708 EUR |
19.9685 EUR |
17.2359 EUR |
| 2025-11-04 |
17.8496 EUR |
310,746.9425 |
16.6694 EUR |
15.7000 EUR |
21.6706 EUR |
17.3804 EUR |
| 2025-11-03 |
14.7619 EUR |
109,372.6404 |
15.0962 EUR |
13.1000 EUR |
16.7921 EUR |
15.9919 EUR |
| 2025-11-02 |
16.3295 EUR |
117,823.7704 |
17.2474 EUR |
14.1880 EUR |
18.5000 EUR |
15.1307 EUR |
| 2025-11-01 |
15.6999 EUR |
260,299.5763 |
12.6027 EUR |
12.0509 EUR |
18.9000 EUR |
16.3117 EUR |
| 2025-10-31 |
10.4046 EUR |
31,639.8100 |
10.0719 EUR |
10.0584 EUR |
11.1000 EUR |
10.6149 EUR |
| 2025-10-30 |
10.4098 EUR |
28,953.2602 |
10.8291 EUR |
9.6760 EUR |
11.1083 EUR |
9.8887 EUR |
| 2025-10-29 |
10.5727 EUR |
22,757.0244 |
10.4277 EUR |
10.2500 EUR |
10.8954 EUR |
10.3632 EUR |
| 2025-10-28 |
11.0787 EUR |
52,014.7141 |
11.8072 EUR |
10.3733 EUR |
11.8072 EUR |
10.4000 EUR |
| 2025-10-27 |
11.8075 EUR |
62,925.0659 |
11.6024 EUR |
11.4672 EUR |
12.4994 EUR |
12.0709 EUR |
| 2025-10-26 |
11.1711 EUR |
188,025.3159 |
9.6762 EUR |
9.5100 EUR |
12.3062 EUR |
11.9681 EUR |
| 2025-10-25 |
9.4837 EUR |
6,540.1287 |
9.4931 EUR |
9.3225 EUR |
9.6434 EUR |
9.6361 EUR |
| 2025-10-24 |
9.5139 EUR |
15,453.0450 |
9.4998 EUR |
9.1781 EUR |
9.8380 EUR |
9.4935 EUR |
| 2025-10-23 |
9.3600 EUR |
21,512.2604 |
9.4365 EUR |
9.0398 EUR |
9.8000 EUR |
9.1225 EUR |
| 2025-10-22 |
10.1983 EUR |
60,800.4954 |
10.5000 EUR |
9.3218 EUR |
10.6975 EUR |
9.3733 EUR |
| 2025-10-21 |
10.7766 EUR |
84,532.4708 |
10.6531 EUR |
9.8867 EUR |
11.8270 EUR |
10.6524 EUR |
| 2025-10-20 |
10.2006 EUR |
92,553.3358 |
9.6012 EUR |
9.3161 EUR |
11.1845 EUR |
10.7999 EUR |
| 2025-10-19 |
9.6752 EUR |
43,711.7029 |
9.7635 EUR |
9.4481 EUR |
10.0261 EUR |
9.7281 EUR |
| 2025-10-18 |
9.9318 EUR |
24,723.6196 |
9.7170 EUR |
9.6000 EUR |
10.1970 EUR |
9.7598 EUR |
| 2025-10-17 |
9.7027 EUR |
122,299.9971 |
9.5150 EUR |
8.9185 EUR |
10.4136 EUR |
9.8980 EUR |
| 2025-10-16 |
10.4474 EUR |
88,049.1750 |
10.3646 EUR |
9.6200 EUR |
11.0869 EUR |
9.7900 EUR |
| 2025-10-15 |
11.1771 EUR |
87,677.6295 |
10.7791 EUR |
10.2534 EUR |
12.0792 EUR |
10.3183 EUR |
| 2025-10-14 |
10.7347 EUR |
168,017.2568 |
11.5488 EUR |
9.9900 EUR |
11.5995 EUR |
11.0331 EUR |
| 2025-10-13 |
11.7174 EUR |
152,030.8079 |
12.0217 EUR |
10.7926 EUR |
13.4999 EUR |
11.5357 EUR |
| 2025-10-12 |
13.2721 EUR |
127,181.5436 |
11.6290 EUR |
10.4826 EUR |
15.0000 EUR |
12.6360 EUR |
| 2025-10-11 |
10.8195 EUR |
113,203.6070 |
9.9103 EUR |
8.8994 EUR |
13.0346 EUR |
11.1970 EUR |
| 2025-10-10 |
12.9766 EUR |
622,302.9557 |
10.5219 EUR |
6.7000 EUR |
15.0000 EUR |
11.2090 EUR |
| 2025-10-09 |
9.9010 EUR |
255,454.0296 |
10.2713 EUR |
9.4580 EUR |
10.9303 EUR |
9.7901 EUR |
| 2025-10-08 |
8.3660 EUR |
70,868.9621 |
8.1766 EUR |
7.8310 EUR |
8.8912 EUR |
8.5796 EUR |
| 2025-10-07 |
8.1624 EUR |
32,415.2314 |
8.3024 EUR |
7.8515 EUR |
8.4381 EUR |
8.1412 EUR |
| 2025-10-06 |
8.5118 EUR |
66,813.4223 |
8.2955 EUR |
8.1172 EUR |
9.0000 EUR |
8.3627 EUR |
| 2025-10-05 |
8.5662 EUR |
95,009.4255 |
8.4859 EUR |
8.1390 EUR |
9.0162 EUR |
8.2515 EUR |
| 2025-10-04 |
7.7119 EUR |
49,285.4048 |
8.1446 EUR |
7.3286 EUR |
8.1660 EUR |
7.5326 EUR |
| 2025-10-03 |
8.2316 EUR |
53,335.2270 |
8.3726 EUR |
7.9437 EUR |
8.6000 EUR |
8.1132 EUR |
| 2025-10-02 |
8.7642 EUR |
280,252.1089 |
7.9616 EUR |
7.8780 EUR |
9.7975 EUR |
8.6229 EUR |