Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
8.3477 EUR |
8,574.7968 ZEN |
8.3791 EUR |
8.2033 EUR |
8.6199 EUR |
8.3688 EUR |
| 2025-03-29 |
8.5710 EUR |
14,022.5086 ZEN |
8.5722 EUR |
8.3225 EUR |
8.7847 EUR |
8.3225 EUR |
| 2025-03-28 |
8.7324 EUR |
8,840.3956 ZEN |
9.1828 EUR |
8.3582 EUR |
9.1843 EUR |
8.3763 EUR |
| 2025-03-27 |
9.4655 EUR |
8,266.3533 ZEN |
9.3251 EUR |
9.2572 EUR |
10.0260 EUR |
9.3030 EUR |
| 2025-03-26 |
9.4179 EUR |
8,113.7477 ZEN |
9.2595 EUR |
9.1106 EUR |
9.6883 EUR |
9.3106 EUR |
| 2025-03-25 |
9.0438 EUR |
12,473.6926 ZEN |
9.0000 EUR |
8.8145 EUR |
9.3000 EUR |
9.2720 EUR |
| 2025-03-24 |
8.7803 EUR |
9,478.2579 ZEN |
8.1446 EUR |
8.1436 EUR |
9.0259 EUR |
9.0259 EUR |
| 2025-03-23 |
8.1786 EUR |
4,627.4303 ZEN |
8.1204 EUR |
7.9787 EUR |
8.2894 EUR |
8.1293 EUR |
| 2025-03-22 |
8.2491 EUR |
1,932.3608 ZEN |
8.2032 EUR |
8.1276 EUR |
8.3526 EUR |
8.3325 EUR |
| 2025-03-21 |
8.2561 EUR |
4,712.8971 ZEN |
8.4661 EUR |
8.0746 EUR |
8.4663 EUR |
8.2346 EUR |
| 2025-03-20 |
8.6061 EUR |
5,090.5451 ZEN |
8.9156 EUR |
8.3261 EUR |
8.9156 EUR |
8.4749 EUR |
| 2025-03-19 |
8.7228 EUR |
11,000.4853 ZEN |
8.3933 EUR |
8.3469 EUR |
8.9940 EUR |
8.6883 EUR |
| 2025-03-18 |
8.4671 EUR |
2,807.4445 ZEN |
8.7676 EUR |
7.9963 EUR |
8.7676 EUR |
7.9963 EUR |
| 2025-03-17 |
8.6717 EUR |
33,144.5225 ZEN |
8.5719 EUR |
8.4371 EUR |
8.9690 EUR |
8.7742 EUR |
| 2025-03-16 |
8.5278 EUR |
11,357.8799 ZEN |
8.5014 EUR |
8.1349 EUR |
8.9202 EUR |
8.3285 EUR |
| 2025-03-15 |
8.4076 EUR |
2,311.4599 ZEN |
8.5475 EUR |
8.2917 EUR |
8.6039 EUR |
8.6039 EUR |
| 2025-03-14 |
8.3919 EUR |
7,884.4528 ZEN |
8.2146 EUR |
8.2146 EUR |
8.7730 EUR |
8.6046 EUR |
| 2025-03-13 |
8.3455 EUR |
4,193.0775 ZEN |
8.3658 EUR |
8.1726 EUR |
8.5880 EUR |
8.3626 EUR |
| 2025-03-12 |
8.1472 EUR |
5,584.6831 ZEN |
8.1098 EUR |
7.7823 EUR |
8.3473 EUR |
8.2394 EUR |
| 2025-03-11 |
7.5599 EUR |
16,848.1559 ZEN |
7.0335 EUR |
6.9441 EUR |
8.2232 EUR |
8.1337 EUR |
| 2025-03-10 |
7.9916 EUR |
22,664.9893 ZEN |
8.9704 EUR |
7.4738 EUR |
9.0343 EUR |
7.8063 EUR |
| 2025-03-09 |
9.1400 EUR |
4,218.5688 ZEN |
9.3926 EUR |
8.2977 EUR |
9.5178 EUR |
8.3086 EUR |
| 2025-03-08 |
9.6135 EUR |
2,038.3759 ZEN |
9.5330 EUR |
9.3483 EUR |
9.7899 EUR |
9.6394 EUR |
| 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 |