Market [unlinked] / EUR
Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
7.0516 EUR |
2,393.3971 |
7.0243 EUR |
6.8600 EUR |
7.2891 EUR |
7.1887 EUR |
| 2025-08-11 |
7.3169 EUR |
3,578.4360 |
7.3298 EUR |
7.1014 EUR |
7.5000 EUR |
7.1014 EUR |
| 2025-08-10 |
7.2737 EUR |
223.6951 |
7.2937 EUR |
7.1898 EUR |
7.3854 EUR |
7.2979 EUR |
| 2025-08-09 |
7.1374 EUR |
3,348.8696 |
7.0900 EUR |
7.0423 EUR |
7.2906 EUR |
7.2310 EUR |
| 2025-08-08 |
6.9950 EUR |
1,502.1924 |
7.0122 EUR |
6.9325 EUR |
7.1221 EUR |
7.1199 EUR |
| 2025-08-07 |
6.8720 EUR |
741.6838 |
6.6843 EUR |
6.6843 EUR |
6.9988 EUR |
6.9988 EUR |
| 2025-08-06 |
6.6335 EUR |
800.5597 |
6.5387 EUR |
6.4816 EUR |
6.7141 EUR |
6.6917 EUR |
| 2025-08-05 |
6.7284 EUR |
331.1411 |
6.7274 EUR |
6.5197 EUR |
6.8141 EUR |
6.5197 EUR |
| 2025-08-04 |
6.6858 EUR |
1,457.9092 |
6.7257 EUR |
6.6535 EUR |
6.7557 EUR |
6.7127 EUR |
| 2025-08-03 |
6.6127 EUR |
1,043.8638 |
6.5256 EUR |
6.5256 EUR |
6.6331 EUR |
6.6331 EUR |
| 2025-08-02 |
6.4871 EUR |
4,625.3362 |
6.5136 EUR |
6.3348 EUR |
6.5400 EUR |
6.3348 EUR |
| 2025-08-01 |
6.7593 EUR |
999.5051 |
6.8250 EUR |
6.4312 EUR |
6.8250 EUR |
6.5724 EUR |
| 2025-07-31 |
7.2680 EUR |
82.7114 |
7.3343 EUR |
7.0158 EUR |
7.3343 EUR |
7.0158 EUR |
| 2025-07-30 |
7.1519 EUR |
1,386.8223 |
7.1600 EUR |
6.9998 EUR |
7.1786 EUR |
7.1786 EUR |
| 2025-07-29 |
7.2481 EUR |
254.4196 |
7.4147 EUR |
7.1000 EUR |
7.4147 EUR |
7.2336 EUR |
| 2025-07-28 |
7.3628 EUR |
683.0973 |
7.7866 EUR |
7.3286 EUR |
7.7866 EUR |
7.3452 EUR |
| 2025-07-27 |
7.5698 EUR |
92.1762 |
7.4783 EUR |
7.4783 EUR |
7.5731 EUR |
7.5731 EUR |
| 2025-07-26 |
7.4902 EUR |
89.2713 |
7.4902 EUR |
7.4902 EUR |
7.4902 EUR |
7.4902 EUR |
| 2025-07-25 |
7.1568 EUR |
1,331.7306 |
7.1472 EUR |
7.1203 EUR |
7.3805 EUR |
7.3682 EUR |
| 2025-07-24 |
7.2659 EUR |
2,066.7617 |
7.4619 EUR |
6.5525 EUR |
7.5448 EUR |
7.5148 EUR |
| 2025-07-23 |
8.1467 EUR |
1,572.4363 |
8.2672 EUR |
7.2800 EUR |
8.3553 EUR |
7.3023 EUR |
| 2025-07-22 |
8.1837 EUR |
806.8302 |
8.4691 EUR |
7.8894 EUR |
8.7300 EUR |
7.8974 EUR |
| 2025-07-21 |
8.3887 EUR |
1,376.7475 |
8.3037 EUR |
8.1189 EUR |
8.7360 EUR |
8.3578 EUR |
| 2025-07-20 |
8.4126 EUR |
2,999.9511 |
8.0322 EUR |
8.0322 EUR |
8.6210 EUR |
8.6165 EUR |
| 2025-07-19 |
7.7602 EUR |
270.1832 |
7.8649 EUR |
7.7267 EUR |
7.9721 EUR |
7.9423 EUR |
| 2025-07-18 |
8.1579 EUR |
6,036.3801 |
7.7785 EUR |
7.4335 EUR |
8.4281 EUR |
7.8346 EUR |
| 2025-07-17 |
7.7680 EUR |
11,694.2105 |
7.5544 EUR |
7.2556 EUR |
8.0563 EUR |
7.7813 EUR |
| 2025-07-16 |
7.2741 EUR |
2,247.3426 |
7.2731 EUR |
7.1713 EUR |
7.4590 EUR |
7.4590 EUR |
| 2025-07-15 |
6.9772 EUR |
8,303.3921 |
7.1110 EUR |
6.8106 EUR |
7.2989 EUR |
7.1523 EUR |
| 2025-07-14 |
7.3447 EUR |
4,029.3291 |
7.1377 EUR |
7.0855 EUR |
7.5389 EUR |
7.1558 EUR |
| 2025-07-13 |
6.9037 EUR |
1,970.1270 |
6.8079 EUR |
6.7837 EUR |
7.0793 EUR |
6.9253 EUR |
| 2025-07-12 |
6.8501 EUR |
747.4650 |
6.8810 EUR |
6.6424 EUR |
6.9663 EUR |
6.6442 EUR |
| 2025-07-11 |
7.1461 EUR |
5,417.9092 |
7.0458 EUR |
6.9431 EUR |
7.3261 EUR |
7.1746 EUR |
| 2025-07-10 |
6.6293 EUR |
2,692.7459 |
6.6158 EUR |
6.4932 EUR |
6.8347 EUR |
6.6683 EUR |
| 2025-07-09 |
6.3630 EUR |
4,895.5006 |
6.2598 EUR |
6.2598 EUR |
6.6674 EUR |
6.6674 EUR |
| 2025-07-08 |
6.3090 EUR |
2,635.0065 |
6.2554 EUR |
6.1835 EUR |
6.4603 EUR |
6.3980 EUR |
| 2025-07-07 |
6.3828 EUR |
3,057.8774 |
6.4255 EUR |
6.2635 EUR |
6.4531 EUR |
6.2738 EUR |
| 2025-07-06 |
6.2881 EUR |
7,437.6043 |
6.0895 EUR |
6.0895 EUR |
6.5138 EUR |
6.4740 EUR |
| 2025-07-05 |
6.1979 EUR |
10,328.2114 |
6.1115 EUR |
5.9656 EUR |
6.3351 EUR |
5.9983 EUR |
| 2025-07-04 |
6.0888 EUR |
980.5303 |
6.1145 EUR |
5.8882 EUR |
6.1880 EUR |
6.0428 EUR |
| 2025-07-03 |
6.1683 EUR |
186.3301 |
6.2064 EUR |
6.1684 EUR |
6.2892 EUR |
6.2350 EUR |
| 2025-07-02 |
6.0899 EUR |
2,603.4211 |
5.8986 EUR |
5.8986 EUR |
6.2540 EUR |
6.2192 EUR |
| 2025-07-01 |
5.9339 EUR |
2,531.6735 |
6.1344 EUR |
5.8296 EUR |
6.1345 EUR |
5.8447 EUR |
| 2025-06-30 |
6.4754 EUR |
99.9795 |
6.5345 EUR |
6.3267 EUR |
6.5952 EUR |
6.3267 EUR |
| 2025-06-29 |
6.4386 EUR |
2,931.7264 |
6.2865 EUR |
6.2865 EUR |
6.4892 EUR |
6.3784 EUR |
| 2025-06-28 |
6.1878 EUR |
347.5365 |
6.2149 EUR |
6.1461 EUR |
6.3190 EUR |
6.2930 EUR |
| 2025-06-27 |
6.2413 EUR |
1,199.2102 |
6.1792 EUR |
6.0971 EUR |
6.2585 EUR |
6.0971 EUR |
| 2025-06-26 |
6.3182 EUR |
3,490.8198 |
6.1682 EUR |
6.0778 EUR |
6.4096 EUR |
6.0778 EUR |
| 2025-06-25 |
6.2811 EUR |
838.3956 |
6.4428 EUR |
6.2495 EUR |
6.4683 EUR |
6.2512 EUR |
| 2025-06-24 |
6.5577 EUR |
7,000.0979 |
6.5200 EUR |
6.4859 EUR |
6.7726 EUR |
6.7515 EUR |