Market [unlinked] / EUR
Identifier on Bitvavo: ZEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
21.7943 EUR |
3,026.1537 |
21.4700 EUR |
20.9850 EUR |
22.3970 EUR |
22.0720 EUR |
| 2025-01-22 |
21.6330 EUR |
4,660.1613 |
21.4840 EUR |
21.1000 EUR |
22.1500 EUR |
21.5450 EUR |
| 2025-01-21 |
21.6909 EUR |
9,499.2979 |
21.6000 EUR |
20.1220 EUR |
22.2750 EUR |
21.7910 EUR |
| 2025-01-20 |
22.2029 EUR |
8,671.8435 |
21.9530 EUR |
20.4430 EUR |
23.6570 EUR |
21.2630 EUR |
| 2025-01-19 |
23.6331 EUR |
17,456.2754 |
23.5980 EUR |
22.0650 EUR |
25.1440 EUR |
22.4360 EUR |
| 2025-01-18 |
25.0602 EUR |
8,033.4474 |
28.7990 EUR |
23.5440 EUR |
28.7990 EUR |
23.7200 EUR |
| 2025-01-17 |
29.5918 EUR |
6,459.2214 |
29.5500 EUR |
28.5560 EUR |
30.6500 EUR |
29.1990 EUR |
| 2025-01-16 |
29.7120 EUR |
20,108.4253 |
30.6000 EUR |
28.2380 EUR |
30.7550 EUR |
29.0130 EUR |
| 2025-01-15 |
27.3376 EUR |
73,814.3521 |
23.4590 EUR |
23.2880 EUR |
31.7490 EUR |
31.0360 EUR |
| 2025-01-14 |
21.7154 EUR |
6,603.5862 |
20.2000 EUR |
20.1380 EUR |
22.7240 EUR |
22.7040 EUR |
| 2025-01-13 |
19.9587 EUR |
4,660.6766 |
22.4400 EUR |
18.6820 EUR |
22.9900 EUR |
20.1790 EUR |
| 2025-01-12 |
23.0047 EUR |
1,134.9701 |
23.3540 EUR |
22.4740 EUR |
23.3540 EUR |
22.5350 EUR |
| 2025-01-11 |
23.3264 EUR |
2,466.2383 |
23.8620 EUR |
22.8480 EUR |
24.2300 EUR |
23.6240 EUR |
| 2025-01-10 |
23.8956 EUR |
15,667.8993 |
23.0700 EUR |
22.7580 EUR |
24.9100 EUR |
24.0030 EUR |
| 2025-01-09 |
22.5569 EUR |
6,113.6448 |
22.4090 EUR |
21.5310 EUR |
23.6390 EUR |
22.9800 EUR |
| 2025-01-08 |
22.0279 EUR |
9,040.8825 |
23.2300 EUR |
21.2040 EUR |
23.2700 EUR |
22.1100 EUR |
| 2025-01-07 |
25.6724 EUR |
4,279.9697 |
27.4060 EUR |
23.5330 EUR |
28.3410 EUR |
23.6960 EUR |
| 2025-01-06 |
27.4955 EUR |
4,373.9006 |
26.7000 EUR |
26.2510 EUR |
28.3700 EUR |
27.3910 EUR |
| 2025-01-05 |
27.2929 EUR |
4,202.8927 |
27.5100 EUR |
26.4830 EUR |
28.5360 EUR |
26.9460 EUR |
| 2025-01-04 |
28.0749 EUR |
3,718.8240 |
28.6460 EUR |
27.0900 EUR |
29.5040 EUR |
27.7190 EUR |
| 2025-01-03 |
27.2938 EUR |
7,395.6443 |
30.2330 EUR |
26.1000 EUR |
30.3180 EUR |
27.5150 EUR |
| 2025-01-02 |
29.6174 EUR |
10,607.0815 |
28.1730 EUR |
27.9190 EUR |
31.2770 EUR |
29.9830 EUR |
| 2025-01-01 |
28.1566 EUR |
3,927.5987 |
27.8150 EUR |
26.7070 EUR |
29.5680 EUR |
28.1580 EUR |
| 2024-12-31 |
27.6356 EUR |
12,204.6735 |
26.3000 EUR |
25.5300 EUR |
29.4540 EUR |
27.8690 EUR |
| 2024-12-30 |
27.0182 EUR |
14,312.1460 |
28.4020 EUR |
25.8630 EUR |
28.7140 EUR |
26.3000 EUR |
| 2024-12-29 |
29.7115 EUR |
27,918.2606 |
29.3170 EUR |
27.6500 EUR |
33.0000 EUR |
27.9880 EUR |
| 2024-12-28 |
27.9277 EUR |
50,679.3056 |
28.5000 EUR |
26.2660 EUR |
30.2050 EUR |
29.0000 EUR |
| 2024-12-27 |
30.9729 EUR |
62,477.2399 |
36.8320 EUR |
28.0060 EUR |
36.9440 EUR |
28.2880 EUR |
| 2024-12-26 |
36.6811 EUR |
89,994.2615 |
37.4010 EUR |
32.2730 EUR |
40.4840 EUR |
36.4200 EUR |
| 2024-12-25 |
39.9959 EUR |
109,836.5628 |
36.6900 EUR |
35.1890 EUR |
44.5590 EUR |
37.8800 EUR |
| 2024-12-24 |
35.6520 EUR |
74,357.9155 |
32.4020 EUR |
31.4500 EUR |
38.2620 EUR |
36.0950 EUR |
| 2024-12-23 |
29.2233 EUR |
35,562.3009 |
27.7350 EUR |
26.2410 EUR |
32.9180 EUR |
30.4690 EUR |
| 2024-12-22 |
28.0759 EUR |
61,194.5111 |
25.9000 EUR |
24.5260 EUR |
30.8060 EUR |
28.5940 EUR |
| 2024-12-21 |
25.5057 EUR |
61,099.2460 |
25.0080 EUR |
23.4390 EUR |
28.8340 EUR |
24.3970 EUR |
| 2024-12-20 |
21.9628 EUR |
171,680.2684 |
15.5700 EUR |
15.4470 EUR |
26.0000 EUR |
24.5840 EUR |
| 2024-12-19 |
14.9250 EUR |
3,448.3123 |
15.9600 EUR |
14.1390 EUR |
16.1220 EUR |
15.4190 EUR |