Market [unlinked] / EUR
Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
7.4059 EUR |
1,431.2114 |
7.4380 EUR |
7.3286 EUR |
7.4921 EUR |
7.3756 EUR |
| 2025-05-03 |
7.7117 EUR |
3,560.0238 |
8.0265 EUR |
7.4870 EUR |
8.0415 EUR |
7.6442 EUR |
| 2025-05-02 |
8.0327 EUR |
3,449.5133 |
7.9818 EUR |
7.9500 EUR |
8.1082 EUR |
7.9500 EUR |
| 2025-05-01 |
7.9257 EUR |
2,153.7720 |
7.8957 EUR |
7.7705 EUR |
8.0980 EUR |
7.8929 EUR |
| 2025-04-30 |
7.7004 EUR |
8,189.1190 |
7.7615 EUR |
7.5236 EUR |
7.9369 EUR |
7.8999 EUR |
| 2025-04-29 |
8.2137 EUR |
2,093.1804 |
8.3127 EUR |
8.0823 EUR |
8.3127 EUR |
8.0899 EUR |
| 2025-04-28 |
8.2601 EUR |
17,608.0556 |
7.8421 EUR |
7.8421 EUR |
8.5397 EUR |
8.2228 EUR |
| 2025-04-27 |
8.2675 EUR |
900.2164 |
8.2825 EUR |
8.1168 EUR |
8.4182 EUR |
8.1345 EUR |
| 2025-04-26 |
8.4891 EUR |
1,624.8087 |
8.5781 EUR |
8.4570 EUR |
8.7900 EUR |
8.4739 EUR |
| 2025-04-25 |
8.5651 EUR |
10,238.1944 |
8.4934 EUR |
8.3410 EUR |
8.6966 EUR |
8.4804 EUR |
| 2025-04-24 |
8.3858 EUR |
4,078.1260 |
8.4687 EUR |
8.1038 EUR |
8.5349 EUR |
8.3961 EUR |
| 2025-04-23 |
8.5053 EUR |
17,909.5283 |
8.4712 EUR |
8.3336 EUR |
8.7334 EUR |
8.4732 EUR |
| 2025-04-22 |
7.8582 EUR |
5,036.9228 |
7.5465 EUR |
7.4440 EUR |
8.2712 EUR |
8.2063 EUR |
| 2025-04-21 |
7.6620 EUR |
2,855.1405 |
7.7504 EUR |
7.4670 EUR |
7.8868 EUR |
7.5053 EUR |
| 2025-04-20 |
7.8046 EUR |
11,247.4791 |
7.6729 EUR |
7.5708 EUR |
7.9447 EUR |
7.5947 EUR |
| 2025-04-19 |
7.5665 EUR |
855.8499 |
7.6742 EUR |
7.5695 EUR |
7.6742 EUR |
7.6210 EUR |
| 2025-04-18 |
7.5204 EUR |
2,927.6587 |
7.4008 EUR |
7.4008 EUR |
7.6284 EUR |
7.5072 EUR |
| 2025-04-17 |
7.1962 EUR |
1,483.2040 |
7.1772 EUR |
7.0903 EUR |
7.3756 EUR |
7.3643 EUR |
| 2025-04-16 |
7.1466 EUR |
1,724.2267 |
7.1603 EUR |
6.9016 EUR |
7.3130 EUR |
6.9137 EUR |
| 2025-04-15 |
7.3563 EUR |
3,093.7098 |
7.2940 EUR |
7.1332 EUR |
7.4740 EUR |
7.1332 EUR |
| 2025-04-14 |
7.2414 EUR |
5,049.3695 |
7.1987 EUR |
7.1867 EUR |
7.3991 EUR |
7.2595 EUR |
| 2025-04-13 |
7.3779 EUR |
5,248.5020 |
7.5710 EUR |
7.1024 EUR |
7.6497 EUR |
7.1082 EUR |
| 2025-04-12 |
7.4802 EUR |
2,565.4967 |
7.3960 EUR |
7.3197 EUR |
7.7479 EUR |
7.7479 EUR |
| 2025-04-11 |
7.2594 EUR |
5,929.8701 |
6.9229 EUR |
6.9206 EUR |
7.4648 EUR |
7.4362 EUR |
| 2025-04-10 |
7.1351 EUR |
1,140.8549 |
7.2538 EUR |
6.8735 EUR |
7.3366 EUR |
6.9091 EUR |
| 2025-04-09 |
7.0439 EUR |
1,837.1776 |
6.5153 EUR |
6.2449 EUR |
7.3602 EUR |
7.3288 EUR |
| 2025-04-08 |
6.7001 EUR |
3,987.3733 |
6.8997 EUR |
6.5428 EUR |
7.0497 EUR |
6.6145 EUR |
| 2025-04-07 |
6.4777 EUR |
15,633.2245 |
6.5237 EUR |
5.8473 EUR |
7.1032 EUR |
6.9091 EUR |
| 2025-04-06 |
7.1991 EUR |
814.3316 |
7.3412 EUR |
6.8833 EUR |
7.3926 EUR |
6.9015 EUR |
| 2025-04-05 |
7.6220 EUR |
1,017.2197 |
7.6476 EUR |
7.3280 EUR |
7.6874 EUR |
7.3280 EUR |
| 2025-04-04 |
7.5341 EUR |
3,354.4598 |
7.4982 EUR |
7.3002 EUR |
7.6972 EUR |
7.6881 EUR |
| 2025-04-03 |
7.3436 EUR |
798.7923 |
7.5569 EUR |
7.0131 EUR |
7.5569 EUR |
7.4670 EUR |
| 2025-04-02 |
8.0504 EUR |
21,006.6268 |
8.1482 EUR |
7.8616 EUR |
8.2477 EUR |
8.0146 EUR |
| 2025-04-01 |
8.2501 EUR |
375.9822 |
8.1482 EUR |
8.1482 EUR |
8.4408 EUR |
8.3106 EUR |
| 2025-03-31 |
8.0238 EUR |
14,526.8000 |
8.2253 EUR |
7.8331 EUR |
8.3108 EUR |
8.1568 EUR |
| 2025-03-30 |
8.3477 EUR |
8,574.7968 |
8.3791 EUR |
8.2033 EUR |
8.6199 EUR |
8.3688 EUR |
| 2025-03-29 |
8.5710 EUR |
14,022.5086 |
8.5722 EUR |
8.3225 EUR |
8.7847 EUR |
8.3225 EUR |
| 2025-03-28 |
8.7324 EUR |
8,840.3956 |
9.1828 EUR |
8.3582 EUR |
9.1843 EUR |
8.3763 EUR |
| 2025-03-27 |
9.4655 EUR |
8,266.3533 |
9.3251 EUR |
9.2572 EUR |
10.0260 EUR |
9.3030 EUR |
| 2025-03-26 |
9.4179 EUR |
8,113.7477 |
9.2595 EUR |
9.1106 EUR |
9.6883 EUR |
9.3106 EUR |
| 2025-03-25 |
9.0438 EUR |
12,473.6926 |
9.0000 EUR |
8.8145 EUR |
9.3000 EUR |
9.2720 EUR |
| 2025-03-24 |
8.7803 EUR |
9,478.2579 |
8.1446 EUR |
8.1436 EUR |
9.0259 EUR |
9.0259 EUR |
| 2025-03-23 |
8.1786 EUR |
4,627.4303 |
8.1204 EUR |
7.9787 EUR |
8.2894 EUR |
8.1293 EUR |
| 2025-03-22 |
8.2491 EUR |
1,932.3608 |
8.2032 EUR |
8.1276 EUR |
8.3526 EUR |
8.3325 EUR |
| 2025-03-21 |
8.2561 EUR |
4,712.8971 |
8.4661 EUR |
8.0746 EUR |
8.4663 EUR |
8.2346 EUR |
| 2025-03-20 |
8.6061 EUR |
5,090.5451 |
8.9156 EUR |
8.3261 EUR |
8.9156 EUR |
8.4749 EUR |
| 2025-03-19 |
8.7228 EUR |
11,000.4853 |
8.3933 EUR |
8.3469 EUR |
8.9940 EUR |
8.6883 EUR |
| 2025-03-18 |
8.4671 EUR |
2,807.4445 |
8.7676 EUR |
7.9963 EUR |
8.7676 EUR |
7.9963 EUR |
| 2025-03-17 |
8.6717 EUR |
33,144.5225 |
8.5719 EUR |
8.4371 EUR |
8.9690 EUR |
8.7742 EUR |
| 2025-03-16 |
8.5278 EUR |
11,357.8799 |
8.5014 EUR |
8.1349 EUR |
8.9202 EUR |
8.3285 EUR |