Market [unlinked] / EUR
Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
7.7593 EUR |
373,718.7843 |
6.5979 EUR |
6.5979 EUR |
9.6100 EUR |
7.8588 EUR |
| 2025-09-30 |
6.3878 EUR |
54,385.2315 |
6.0643 EUR |
6.0366 EUR |
6.7610 EUR |
6.3200 EUR |
| 2025-09-29 |
6.0525 EUR |
60,377.5940 |
5.6558 EUR |
5.6558 EUR |
6.3213 EUR |
6.1430 EUR |
| 2025-09-28 |
5.4362 EUR |
22.8297 |
5.4269 EUR |
5.4181 EUR |
5.4324 EUR |
5.4324 EUR |
| 2025-09-27 |
5.4652 EUR |
2,971.7435 |
5.4687 EUR |
5.4319 EUR |
5.5298 EUR |
5.4458 EUR |
| 2025-09-26 |
5.4827 EUR |
5,249.2604 |
5.4681 EUR |
5.4117 EUR |
5.5700 EUR |
5.5654 EUR |
| 2025-09-25 |
5.7028 EUR |
3,648.3467 |
5.6963 EUR |
5.3425 EUR |
5.6970 EUR |
5.3875 EUR |
| 2025-09-24 |
5.8411 EUR |
4,536.2441 |
5.7554 EUR |
5.6607 EUR |
5.9930 EUR |
5.8956 EUR |
| 2025-09-23 |
5.8132 EUR |
250.5413 |
5.6800 EUR |
5.6800 EUR |
5.8617 EUR |
5.7647 EUR |
| 2025-09-22 |
5.7123 EUR |
2,939.1451 |
6.0500 EUR |
5.4932 EUR |
6.0500 EUR |
5.7117 EUR |
| 2025-09-21 |
6.3392 EUR |
1,116.6677 |
6.3628 EUR |
6.2781 EUR |
6.4072 EUR |
6.2781 EUR |
| 2025-09-20 |
6.3486 EUR |
1,670.1156 |
6.3393 EUR |
6.2941 EUR |
6.4059 EUR |
6.3431 EUR |
| 2025-09-19 |
6.3885 EUR |
103.8844 |
6.3904 EUR |
6.3654 EUR |
6.4667 EUR |
6.3786 EUR |
| 2025-09-18 |
6.4512 EUR |
2,516.5238 |
6.4000 EUR |
6.3591 EUR |
6.5440 EUR |
6.5440 EUR |
| 2025-09-17 |
6.1951 EUR |
1,480.6934 |
6.1877 EUR |
6.0903 EUR |
6.3822 EUR |
6.3822 EUR |
| 2025-09-16 |
6.1774 EUR |
1,147.2227 |
6.1452 EUR |
6.1017 EUR |
6.2157 EUR |
6.1822 EUR |
| 2025-09-15 |
6.2861 EUR |
3,529.9741 |
6.3999 EUR |
6.0979 EUR |
6.5012 EUR |
6.1727 EUR |
| 2025-09-14 |
6.7007 EUR |
10,178.2829 |
6.7263 EUR |
6.3563 EUR |
6.8299 EUR |
6.4794 EUR |
| 2025-09-13 |
6.6729 EUR |
10,236.4668 |
6.6500 EUR |
6.5648 EUR |
6.8000 EUR |
6.5745 EUR |
| 2025-09-12 |
6.4104 EUR |
3,564.8466 |
6.4808 EUR |
6.3001 EUR |
6.5340 EUR |
6.5340 EUR |
| 2025-09-11 |
6.3429 EUR |
464.6350 |
6.4260 EUR |
6.2529 EUR |
6.4313 EUR |
6.2650 EUR |
| 2025-09-10 |
6.3573 EUR |
542.0383 |
6.3826 EUR |
6.3138 EUR |
6.4846 EUR |
6.3338 EUR |
| 2025-09-09 |
6.3728 EUR |
2,713.2561 |
6.2884 EUR |
6.2641 EUR |
6.5000 EUR |
6.3118 EUR |
| 2025-09-08 |
6.2709 EUR |
1,868.8629 |
6.2647 EUR |
6.2491 EUR |
6.3270 EUR |
6.2503 EUR |
| 2025-09-07 |
6.1833 EUR |
697.5707 |
6.1443 EUR |
6.1373 EUR |
6.3000 EUR |
6.1373 EUR |
| 2025-09-06 |
6.0980 EUR |
200.8197 |
6.1283 EUR |
6.0683 EUR |
6.1283 EUR |
6.0683 EUR |
| 2025-09-05 |
6.1086 EUR |
435.2120 |
6.0180 EUR |
6.0180 EUR |
6.2000 EUR |
6.1380 EUR |
| 2025-09-04 |
6.1480 EUR |
108.3920 |
6.0430 EUR |
5.9200 EUR |
6.0445 EUR |
5.9200 EUR |
| 2025-09-03 |
6.0852 EUR |
4,286.1076 |
6.0566 EUR |
6.0372 EUR |
6.2491 EUR |
6.1263 EUR |
| 2025-09-02 |
6.0045 EUR |
3,714.6266 |
5.9566 EUR |
5.9476 EUR |
6.0597 EUR |
5.9976 EUR |
| 2025-09-01 |
6.0990 EUR |
1,365.4486 |
6.1203 EUR |
5.8551 EUR |
6.1203 EUR |
5.8551 EUR |
| 2025-08-31 |
6.2430 EUR |
2,871.8091 |
6.2668 EUR |
6.1835 EUR |
6.2850 EUR |
6.2191 EUR |
| 2025-08-30 |
6.2623 EUR |
1,284.2984 |
6.2595 EUR |
6.2163 EUR |
6.3069 EUR |
6.2573 EUR |
| 2025-08-29 |
6.3567 EUR |
3,743.2602 |
6.5516 EUR |
6.1765 EUR |
6.5516 EUR |
6.2534 EUR |
| 2025-08-28 |
6.4579 EUR |
16,148.6011 |
6.8652 EUR |
6.2002 EUR |
6.8652 EUR |
6.4390 EUR |
| 2025-08-27 |
6.9424 EUR |
4,020.1114 |
6.7939 EUR |
6.7388 EUR |
7.0672 EUR |
6.7735 EUR |
| 2025-08-26 |
6.3829 EUR |
1,467.1913 |
6.4201 EUR |
6.3363 EUR |
6.6975 EUR |
6.6975 EUR |
| 2025-08-25 |
7.0104 EUR |
3,108.6565 |
7.0464 EUR |
6.6507 EUR |
7.1634 EUR |
6.7191 EUR |
| 2025-08-24 |
7.1059 EUR |
976.8239 |
7.2121 EUR |
6.9892 EUR |
7.2695 EUR |
7.0294 EUR |
| 2025-08-23 |
7.1342 EUR |
2,221.9195 |
7.1094 EUR |
6.9702 EUR |
7.2301 EUR |
7.1372 EUR |
| 2025-08-22 |
6.6950 EUR |
1,986.4782 |
6.7094 EUR |
6.4245 EUR |
7.1888 EUR |
7.1888 EUR |
| 2025-08-21 |
6.5961 EUR |
38.2082 |
6.6040 EUR |
6.5024 EUR |
6.6085 EUR |
6.5024 EUR |
| 2025-08-20 |
6.5261 EUR |
6,260.6674 |
6.5050 EUR |
6.4368 EUR |
6.5875 EUR |
6.5780 EUR |
| 2025-08-19 |
6.5737 EUR |
2,580.0459 |
6.5043 EUR |
6.4423 EUR |
6.6661 EUR |
6.4500 EUR |
| 2025-08-18 |
6.4849 EUR |
1,327.5353 |
6.7211 EUR |
6.4050 EUR |
6.7211 EUR |
6.5239 EUR |
| 2025-08-17 |
6.8199 EUR |
328.8458 |
6.9100 EUR |
6.7456 EUR |
6.9100 EUR |
6.7791 EUR |
| 2025-08-16 |
6.6807 EUR |
1,333.7041 |
6.7053 EUR |
6.6111 EUR |
6.8161 EUR |
6.8161 EUR |
| 2025-08-15 |
6.6874 EUR |
3,967.1819 |
6.7374 EUR |
6.5353 EUR |
6.8908 EUR |
6.5461 EUR |
| 2025-08-14 |
7.0868 EUR |
8,954.9027 |
7.3662 EUR |
6.6535 EUR |
7.4447 EUR |
6.7508 EUR |
| 2025-08-13 |
7.2664 EUR |
1,050.3710 |
7.2714 EUR |
7.1489 EUR |
7.4013 EUR |
7.3329 EUR |