Market [unlinked] / EUR
Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
6.0617 EUR |
4,214.2667 |
6.0023 EUR |
5.8332 EUR |
6.1459 EUR |
5.8332 EUR |
| 2025-06-22 |
6.2029 EUR |
1,482.8528 |
6.2133 EUR |
5.9077 EUR |
6.2522 EUR |
5.9519 EUR |
| 2025-06-21 |
6.3755 EUR |
4,392.0739 |
6.6069 EUR |
6.1974 EUR |
6.6274 EUR |
6.2709 EUR |
| 2025-06-20 |
6.8564 EUR |
1,704.3357 |
6.8025 EUR |
6.5000 EUR |
7.0646 EUR |
6.6267 EUR |
| 2025-06-19 |
7.0773 EUR |
3,351.0495 |
7.0837 EUR |
6.7916 EUR |
7.1617 EUR |
6.9850 EUR |
| 2025-06-18 |
6.9705 EUR |
4,396.3757 |
7.1021 EUR |
6.8301 EUR |
7.1801 EUR |
6.9050 EUR |
| 2025-06-17 |
7.5741 EUR |
766.8173 |
7.4535 EUR |
7.2228 EUR |
7.4535 EUR |
7.2551 EUR |
| 2025-06-16 |
7.6212 EUR |
4,434.4440 |
7.3856 EUR |
7.3856 EUR |
7.7109 EUR |
7.6890 EUR |
| 2025-06-15 |
7.3708 EUR |
3,538.9438 |
7.3800 EUR |
7.2544 EUR |
7.5068 EUR |
7.4108 EUR |
| 2025-06-14 |
7.4814 EUR |
5,028.6500 |
7.6842 EUR |
7.2474 EUR |
7.7007 EUR |
7.3104 EUR |
| 2025-06-13 |
7.6794 EUR |
9,286.5325 |
7.7026 EUR |
7.3274 EUR |
7.7904 EUR |
7.6271 EUR |
| 2025-06-12 |
8.3267 EUR |
14,440.5088 |
8.4584 EUR |
7.9745 EUR |
8.4586 EUR |
7.9773 EUR |
| 2025-06-11 |
8.8683 EUR |
12,860.8678 |
9.1047 EUR |
8.3856 EUR |
9.1390 EUR |
8.3856 EUR |
| 2025-06-10 |
9.3167 EUR |
8,788.1511 |
9.4429 EUR |
9.0568 EUR |
9.5893 EUR |
9.1828 EUR |
| 2025-06-09 |
9.2367 EUR |
57,031.8014 |
8.8211 EUR |
8.6583 EUR |
9.5500 EUR |
9.1888 EUR |
| 2025-06-08 |
8.8401 EUR |
6,420.7284 |
8.8720 EUR |
8.7409 EUR |
9.1127 EUR |
9.0398 EUR |
| 2025-06-07 |
8.7890 EUR |
8,976.5327 |
8.6024 EUR |
8.5100 EUR |
9.0018 EUR |
8.8675 EUR |
| 2025-06-06 |
8.9162 EUR |
29,288.4046 |
9.1312 EUR |
8.5829 EUR |
9.4809 EUR |
8.7593 EUR |
| 2025-06-05 |
9.3520 EUR |
21,772.4941 |
9.3883 EUR |
8.6908 EUR |
9.9567 EUR |
9.0656 EUR |
| 2025-06-04 |
9.9374 EUR |
21,372.3839 |
10.1410 EUR |
9.3863 EUR |
10.4200 EUR |
9.3943 EUR |
| 2025-06-03 |
10.2178 EUR |
42,286.3678 |
10.2210 EUR |
9.8547 EUR |
10.7100 EUR |
10.1090 EUR |
| 2025-06-02 |
8.7966 EUR |
48,704.8568 |
9.0002 EUR |
8.4783 EUR |
9.0956 EUR |
8.8425 EUR |
| 2025-06-01 |
9.0266 EUR |
143,580.0243 |
7.6951 EUR |
7.6619 EUR |
9.8482 EUR |
8.9445 EUR |
| 2025-05-31 |
7.5013 EUR |
32,224.9673 |
7.5034 EUR |
7.2852 EUR |
7.7866 EUR |
7.7866 EUR |
| 2025-05-30 |
9.1062 EUR |
157,378.3244 |
7.9639 EUR |
7.4536 EUR |
10.9400 EUR |
7.8182 EUR |
| 2025-05-29 |
8.4104 EUR |
2,807.1626 |
8.5253 EUR |
8.0586 EUR |
8.7658 EUR |
8.0586 EUR |
| 2025-05-28 |
8.2798 EUR |
8,208.5938 |
8.3433 EUR |
8.1414 EUR |
8.5461 EUR |
8.1845 EUR |
| 2025-05-27 |
8.3675 EUR |
3,836.6983 |
8.2643 EUR |
8.0101 EUR |
8.5328 EUR |
8.4987 EUR |
| 2025-05-26 |
8.3222 EUR |
6,660.0583 |
8.4753 EUR |
8.1482 EUR |
8.5623 EUR |
8.2803 EUR |
| 2025-05-25 |
8.1858 EUR |
1,913.9312 |
8.2572 EUR |
8.0595 EUR |
8.2932 EUR |
8.1179 EUR |
| 2025-05-24 |
8.4621 EUR |
3,212.6084 |
8.3033 EUR |
8.2745 EUR |
8.5735 EUR |
8.3528 EUR |
| 2025-05-23 |
8.8022 EUR |
9,962.7253 |
9.2423 EUR |
8.5211 EUR |
9.5901 EUR |
8.5211 EUR |
| 2025-05-22 |
8.9909 EUR |
7,814.4096 |
8.7072 EUR |
8.6471 EUR |
9.2423 EUR |
9.2252 EUR |
| 2025-05-21 |
8.5633 EUR |
22,536.7483 |
8.1337 EUR |
8.0551 EUR |
8.8827 EUR |
8.6362 EUR |
| 2025-05-20 |
7.9996 EUR |
4,435.7239 |
8.0934 EUR |
7.8728 EUR |
8.2856 EUR |
8.0619 EUR |
| 2025-05-19 |
8.1645 EUR |
823.2890 |
8.4774 EUR |
7.7236 EUR |
8.4774 EUR |
8.0630 EUR |
| 2025-05-18 |
8.3854 EUR |
3,424.2246 |
8.1066 EUR |
8.0000 EUR |
8.6169 EUR |
8.2362 EUR |
| 2025-05-17 |
8.1295 EUR |
1,790.8186 |
8.2495 EUR |
8.0000 EUR |
8.2495 EUR |
8.1025 EUR |
| 2025-05-16 |
8.6019 EUR |
3,519.7143 |
8.5619 EUR |
8.2697 EUR |
8.8023 EUR |
8.2697 EUR |
| 2025-05-15 |
8.7891 EUR |
3,839.5037 |
9.1509 EUR |
8.4745 EUR |
9.1509 EUR |
8.4745 EUR |
| 2025-05-14 |
9.6049 EUR |
12,944.3693 |
9.4541 EUR |
9.0690 EUR |
10.0280 EUR |
9.2976 EUR |
| 2025-05-13 |
9.2432 EUR |
4,812.7216 |
9.1809 EUR |
8.5927 EUR |
9.6475 EUR |
9.6475 EUR |
| 2025-05-12 |
9.5191 EUR |
9,811.3444 |
9.3608 EUR |
8.8590 EUR |
9.9922 EUR |
9.1285 EUR |
| 2025-05-11 |
9.4967 EUR |
22,416.8830 |
9.5436 EUR |
9.0047 EUR |
10.1020 EUR |
9.2949 EUR |
| 2025-05-10 |
8.9778 EUR |
3,612.6045 |
8.9000 EUR |
8.7782 EUR |
9.2555 EUR |
9.0340 EUR |
| 2025-05-09 |
8.8319 EUR |
3,326.4093 |
8.5181 EUR |
8.4700 EUR |
9.2697 EUR |
8.7263 EUR |
| 2025-05-08 |
7.9504 EUR |
10,734.3882 |
7.5069 EUR |
7.4955 EUR |
8.4371 EUR |
8.3132 EUR |
| 2025-05-07 |
7.3035 EUR |
3,607.6697 |
7.3513 EUR |
7.1800 EUR |
7.3736 EUR |
7.2013 EUR |
| 2025-05-06 |
7.2661 EUR |
9,415.1727 |
7.3533 EUR |
6.9983 EUR |
7.4105 EUR |
7.0580 EUR |
| 2025-05-05 |
7.3326 EUR |
2,152.7283 |
7.3997 EUR |
7.2289 EUR |
7.4399 EUR |
7.3897 EUR |