Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
11.1424 EUR |
1,230.9107 ZEN |
10.9800 EUR |
10.8960 EUR |
11.6700 EUR |
11.6100 EUR |
| 2025-02-07 |
11.1875 EUR |
1,528.3113 ZEN |
10.6400 EUR |
10.6400 EUR |
11.9100 EUR |
10.8350 EUR |
| 2025-02-06 |
11.3200 EUR |
2,820.0291 ZEN |
11.7590 EUR |
10.5500 EUR |
11.8950 EUR |
10.8850 EUR |
| 2025-02-05 |
12.0668 EUR |
2,641.4886 ZEN |
12.1700 EUR |
11.5760 EUR |
12.7100 EUR |
11.6000 EUR |
| 2025-02-04 |
12.7057 EUR |
4,362.2314 ZEN |
13.4800 EUR |
11.8500 EUR |
13.6090 EUR |
12.0900 EUR |
| 2025-02-03 |
11.6087 EUR |
27,290.7629 ZEN |
13.5650 EUR |
10.0000 EUR |
13.5650 EUR |
12.9940 EUR |
| 2025-02-02 |
15.0249 EUR |
13,150.7116 ZEN |
16.5500 EUR |
12.7600 EUR |
16.8500 EUR |
13.5570 EUR |
| 2025-02-01 |
17.5264 EUR |
2,272.1521 ZEN |
18.6400 EUR |
16.5360 EUR |
18.8500 EUR |
16.5360 EUR |
| 2025-01-31 |
18.8418 EUR |
2,168.4600 ZEN |
18.5530 EUR |
18.0700 EUR |
19.7700 EUR |
18.8220 EUR |
| 2025-01-30 |
18.8093 EUR |
8,146.1379 ZEN |
17.2900 EUR |
17.0900 EUR |
19.6100 EUR |
18.7700 EUR |
| 2025-01-29 |
17.5563 EUR |
4,133.0388 ZEN |
16.5000 EUR |
16.3900 EUR |
18.2700 EUR |
17.9500 EUR |
| 2025-01-28 |
17.7722 EUR |
10,309.8221 ZEN |
18.1300 EUR |
16.5340 EUR |
18.4300 EUR |
16.5340 EUR |
| 2025-01-27 |
17.2067 EUR |
2,531.6448 ZEN |
17.6070 EUR |
16.4330 EUR |
18.0700 EUR |
17.5300 EUR |
| 2025-01-26 |
18.9935 EUR |
2,052.1948 ZEN |
19.0000 EUR |
18.6960 EUR |
19.4700 EUR |
18.8720 EUR |
| 2025-01-25 |
19.1765 EUR |
963.5529 ZEN |
19.3520 EUR |
18.9450 EUR |
19.6570 EUR |
19.1500 EUR |
| 2025-01-24 |
20.5521 EUR |
1,659.6340 ZEN |
21.4260 EUR |
19.3660 EUR |
21.5000 EUR |
19.3660 EUR |
| 2025-01-23 |
21.7943 EUR |
3,026.1537 ZEN |
21.4700 EUR |
20.9850 EUR |
22.3970 EUR |
22.0720 EUR |
| 2025-01-22 |
21.6330 EUR |
4,660.1613 ZEN |
21.4840 EUR |
21.1000 EUR |
22.1500 EUR |
21.5450 EUR |
| 2025-01-21 |
21.6909 EUR |
9,499.2979 ZEN |
21.6000 EUR |
20.1220 EUR |
22.2750 EUR |
21.7910 EUR |
| 2025-01-20 |
22.2029 EUR |
8,671.8435 ZEN |
21.9530 EUR |
20.4430 EUR |
23.6570 EUR |
21.2630 EUR |
| 2025-01-19 |
23.6331 EUR |
17,456.2754 ZEN |
23.5980 EUR |
22.0650 EUR |
25.1440 EUR |
22.4360 EUR |
| 2025-01-18 |
25.0602 EUR |
8,033.4474 ZEN |
28.7990 EUR |
23.5440 EUR |
28.7990 EUR |
23.7200 EUR |
| 2025-01-17 |
29.5918 EUR |
6,459.2214 ZEN |
29.5500 EUR |
28.5560 EUR |
30.6500 EUR |
29.1990 EUR |
| 2025-01-16 |
29.7120 EUR |
20,108.4253 ZEN |
30.6000 EUR |
28.2380 EUR |
30.7550 EUR |
29.0130 EUR |
| 2025-01-15 |
27.3376 EUR |
73,814.3521 ZEN |
23.4590 EUR |
23.2880 EUR |
31.7490 EUR |
31.0360 EUR |
| 2025-01-14 |
21.7154 EUR |
6,603.5862 ZEN |
20.2000 EUR |
20.1380 EUR |
22.7240 EUR |
22.7040 EUR |
| 2025-01-13 |
19.9587 EUR |
4,660.6766 ZEN |
22.4400 EUR |
18.6820 EUR |
22.9900 EUR |
20.1790 EUR |
| 2025-01-12 |
23.0047 EUR |
1,134.9701 ZEN |
23.3540 EUR |
22.4740 EUR |
23.3540 EUR |
22.5350 EUR |
| 2025-01-11 |
23.3264 EUR |
2,466.2383 ZEN |
23.8620 EUR |
22.8480 EUR |
24.2300 EUR |
23.6240 EUR |
| 2025-01-10 |
23.8956 EUR |
15,667.8993 ZEN |
23.0700 EUR |
22.7580 EUR |
24.9100 EUR |
24.0030 EUR |
| 2025-01-09 |
22.5569 EUR |
6,113.6448 ZEN |
22.4090 EUR |
21.5310 EUR |
23.6390 EUR |
22.9800 EUR |
| 2025-01-08 |
22.0279 EUR |
9,040.8825 ZEN |
23.2300 EUR |
21.2040 EUR |
23.2700 EUR |
22.1100 EUR |
| 2025-01-07 |
25.6724 EUR |
4,279.9697 ZEN |
27.4060 EUR |
23.5330 EUR |
28.3410 EUR |
23.6960 EUR |
| 2025-01-06 |
27.4955 EUR |
4,373.9006 ZEN |
26.7000 EUR |
26.2510 EUR |
28.3700 EUR |
27.3910 EUR |
| 2025-01-05 |
27.2929 EUR |
4,202.8927 ZEN |
27.5100 EUR |
26.4830 EUR |
28.5360 EUR |
26.9460 EUR |
| 2025-01-04 |
28.0749 EUR |
3,718.8240 ZEN |
28.6460 EUR |
27.0900 EUR |
29.5040 EUR |
27.7190 EUR |
| 2025-01-03 |
27.2938 EUR |
7,395.6443 ZEN |
30.2330 EUR |
26.1000 EUR |
30.3180 EUR |
27.5150 EUR |
| 2025-01-02 |
29.6174 EUR |
10,607.0815 ZEN |
28.1730 EUR |
27.9190 EUR |
31.2770 EUR |
29.9830 EUR |
| 2025-01-01 |
28.1566 EUR |
3,927.5987 ZEN |
27.8150 EUR |
26.7070 EUR |
29.5680 EUR |
28.1580 EUR |
| 2024-12-31 |
27.6356 EUR |
12,204.6735 ZEN |
26.3000 EUR |
25.5300 EUR |
29.4540 EUR |
27.8690 EUR |
| 2024-12-30 |
27.0182 EUR |
14,312.1460 ZEN |
28.4020 EUR |
25.8630 EUR |
28.7140 EUR |
26.3000 EUR |
| 2024-12-29 |
29.7115 EUR |
27,918.2606 ZEN |
29.3170 EUR |
27.6500 EUR |
33.0000 EUR |
27.9880 EUR |
| 2024-12-28 |
27.9277 EUR |
50,679.3056 ZEN |
28.5000 EUR |
26.2660 EUR |
30.2050 EUR |
29.0000 EUR |
| 2024-12-27 |
30.9729 EUR |
62,477.2399 ZEN |
36.8320 EUR |
28.0060 EUR |
36.9440 EUR |
28.2880 EUR |
| 2024-12-26 |
36.6811 EUR |
89,994.2615 ZEN |
37.4010 EUR |
32.2730 EUR |
40.4840 EUR |
36.4200 EUR |
| 2024-12-25 |
39.9959 EUR |
109,836.5628 ZEN |
36.6900 EUR |
35.1890 EUR |
44.5590 EUR |
37.8800 EUR |
| 2024-12-24 |
35.6520 EUR |
74,357.9155 ZEN |
32.4020 EUR |
31.4500 EUR |
38.2620 EUR |
36.0950 EUR |
| 2024-12-23 |
29.2233 EUR |
35,562.3009 ZEN |
27.7350 EUR |
26.2410 EUR |
32.9180 EUR |
30.4690 EUR |
| 2024-12-22 |
28.0759 EUR |
61,194.5111 ZEN |
25.9000 EUR |
24.5260 EUR |
30.8060 EUR |
28.5940 EUR |
| 2024-12-21 |
25.5057 EUR |
61,099.2460 ZEN |
25.0080 EUR |
23.4390 EUR |
28.8340 EUR |
24.3970 EUR |