Identifier on Bitvavo: ZEUS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.2763 EUR |
231,023.8793 ZEUS |
0.2647 EUR |
0.2614 EUR |
0.2861 EUR |
0.2816 EUR |
| 2025-03-21 |
0.2669 EUR |
288,679.9796 ZEUS |
0.2399 EUR |
0.2373 EUR |
0.2756 EUR |
0.2647 EUR |
| 2025-03-20 |
0.2475 EUR |
6,618.0634 ZEUS |
0.2556 EUR |
0.2404 EUR |
0.2556 EUR |
0.2421 EUR |
| 2025-03-19 |
0.2450 EUR |
49,036.8338 ZEUS |
0.2449 EUR |
0.2361 EUR |
0.2540 EUR |
0.2538 EUR |
| 2025-03-18 |
0.2388 EUR |
84,637.1197 ZEUS |
0.2414 EUR |
0.2312 EUR |
0.2425 EUR |
0.2367 EUR |
| 2025-03-17 |
0.2426 EUR |
228,863.8882 ZEUS |
0.2409 EUR |
0.2389 EUR |
0.2513 EUR |
0.2505 EUR |
| 2025-03-16 |
0.2385 EUR |
303,043.9837 ZEUS |
0.2444 EUR |
0.2289 EUR |
0.2490 EUR |
0.2323 EUR |
| 2025-03-15 |
0.2421 EUR |
138,753.1578 ZEUS |
0.2365 EUR |
0.2339 EUR |
0.2530 EUR |
0.2460 EUR |
| 2025-03-14 |
0.2254 EUR |
516,273.3797 ZEUS |
0.2125 EUR |
0.2104 EUR |
0.2420 EUR |
0.2390 EUR |
| 2025-03-13 |
0.2130 EUR |
33,364.3063 ZEUS |
0.2225 EUR |
0.2045 EUR |
0.2225 EUR |
0.2045 EUR |
| 2025-03-12 |
0.2080 EUR |
74,142.7977 ZEUS |
0.1999 EUR |
0.1900 EUR |
0.2169 EUR |
0.2159 EUR |
| 2025-03-11 |
0.1913 EUR |
100,022.8396 ZEUS |
0.1986 EUR |
0.1803 EUR |
0.1994 EUR |
0.1984 EUR |
| 2025-03-10 |
0.2109 EUR |
90,396.0802 ZEUS |
0.2267 EUR |
0.1915 EUR |
0.2285 EUR |
0.2182 EUR |
| 2025-03-09 |
0.2367 EUR |
54,505.3943 ZEUS |
0.2275 EUR |
0.2171 EUR |
0.2595 EUR |
0.2226 EUR |
| 2025-03-08 |
0.2662 EUR |
40,185.0172 ZEUS |
0.2622 EUR |
0.2561 EUR |
0.2719 EUR |
0.2562 EUR |
| 2025-03-07 |
0.2845 EUR |
20,132.7862 ZEUS |
0.2843 EUR |
0.2713 EUR |
0.2908 EUR |
0.2828 EUR |
| 2025-03-06 |
0.2922 EUR |
222,664.0034 ZEUS |
0.2919 EUR |
0.2849 EUR |
0.3034 EUR |
0.3023 EUR |
| 2025-03-05 |
0.2823 EUR |
131,721.4789 ZEUS |
0.2728 EUR |
0.2722 EUR |
0.2900 EUR |
0.2842 EUR |
| 2025-03-04 |
0.2828 EUR |
209,569.1747 ZEUS |
0.2996 EUR |
0.2583 EUR |
0.2996 EUR |
0.2722 EUR |
| 2025-03-03 |
0.3586 EUR |
80,515.7991 ZEUS |
0.3596 EUR |
0.3334 EUR |
0.3650 EUR |
0.3391 EUR |
| 2025-03-02 |
0.3586 EUR |
1,303,548.4756 ZEUS |
0.3627 EUR |
0.3133 EUR |
0.4082 EUR |
0.3700 EUR |
| 2025-03-01 |
0.3021 EUR |
131,022.2629 ZEUS |
0.3050 EUR |
0.2858 EUR |
0.3155 EUR |
0.3006 EUR |
| 2025-02-28 |
0.2696 EUR |
153,352.4984 ZEUS |
0.2600 EUR |
0.2431 EUR |
0.3051 EUR |
0.2594 EUR |
| 2025-02-27 |
0.2646 EUR |
51,081.0755 ZEUS |
0.2789 EUR |
0.2685 EUR |
0.2869 EUR |
0.2826 EUR |
| 2025-02-26 |
0.2638 EUR |
299,165.8351 ZEUS |
0.2484 EUR |
0.2473 EUR |
0.2855 EUR |
0.2572 EUR |
| 2025-02-25 |
0.2533 EUR |
340,192.5106 ZEUS |
0.2685 EUR |
0.2400 EUR |
0.2752 EUR |
0.2578 EUR |
| 2025-02-24 |
0.3048 EUR |
128,756.6908 ZEUS |
0.3362 EUR |
0.2834 EUR |
0.3407 EUR |
0.2888 EUR |
| 2025-02-23 |
0.3405 EUR |
14,746.3713 ZEUS |
0.3392 EUR |
0.3348 EUR |
0.3459 EUR |
0.3356 EUR |
| 2025-02-22 |
0.3487 EUR |
71,488.7359 ZEUS |
0.3491 EUR |
0.3435 EUR |
0.3530 EUR |
0.3435 EUR |
| 2025-02-21 |
0.3578 EUR |
179,927.0337 ZEUS |
0.3631 EUR |
0.3337 EUR |
0.3769 EUR |
0.3349 EUR |
| 2025-02-20 |
0.3741 EUR |
95,764.0247 ZEUS |
0.3757 EUR |
0.3631 EUR |
0.3900 EUR |
0.3696 EUR |
| 2025-02-19 |
0.3624 EUR |
370,440.1334 ZEUS |
0.3453 EUR |
0.3368 EUR |
0.3780 EUR |
0.3582 EUR |
| 2025-02-18 |
0.3300 EUR |
196,836.8598 ZEUS |
0.3467 EUR |
0.3192 EUR |
0.3521 EUR |
0.3358 EUR |
| 2025-02-17 |
0.3637 EUR |
133,591.3981 ZEUS |
0.3825 EUR |
0.3375 EUR |
0.3865 EUR |
0.3475 EUR |
| 2025-02-16 |
0.3933 EUR |
77,189.4692 ZEUS |
0.4151 EUR |
0.3763 EUR |
0.4152 EUR |
0.3763 EUR |
| 2025-02-15 |
0.4194 EUR |
118,102.6977 ZEUS |
0.3949 EUR |
0.3919 EUR |
0.4378 EUR |
0.4087 EUR |
| 2025-02-14 |
0.3966 EUR |
57,400.3932 ZEUS |
0.3961 EUR |
0.3838 EUR |
0.4163 EUR |
0.4159 EUR |
| 2025-02-13 |
0.3909 EUR |
98,247.2311 ZEUS |
0.4180 EUR |
0.3692 EUR |
0.4249 EUR |
0.3961 EUR |
| 2025-02-12 |
0.4042 EUR |
366,235.4706 ZEUS |
0.3999 EUR |
0.3750 EUR |
0.4273 EUR |
0.4211 EUR |
| 2025-02-11 |
0.3846 EUR |
119,415.2439 ZEUS |
0.3636 EUR |
0.3636 EUR |
0.4076 EUR |
0.3912 EUR |
| 2025-02-10 |
0.3698 EUR |
98,461.2984 ZEUS |
0.3747 EUR |
0.3668 EUR |
0.3940 EUR |
0.3680 EUR |
| 2025-02-09 |
0.3639 EUR |
88,478.1511 ZEUS |
0.3666 EUR |
0.3408 EUR |
0.3881 EUR |
0.3438 EUR |
| 2025-02-08 |
0.3436 EUR |
37,404.9913 ZEUS |
0.3421 EUR |
0.3349 EUR |
0.3593 EUR |
0.3580 EUR |
| 2025-02-07 |
0.3688 EUR |
133,221.2674 ZEUS |
0.3491 EUR |
0.3412 EUR |
0.3921 EUR |
0.3479 EUR |
| 2025-02-06 |
0.3622 EUR |
58,739.9610 ZEUS |
0.3904 EUR |
0.3415 EUR |
0.3913 EUR |
0.3466 EUR |
| 2025-02-05 |
0.3968 EUR |
94,583.1429 ZEUS |
0.4159 EUR |
0.3771 EUR |
0.4242 EUR |
0.3856 EUR |
| 2025-02-04 |
0.4409 EUR |
345,464.7463 ZEUS |
0.4548 EUR |
0.4016 EUR |
0.4817 EUR |
0.4281 EUR |
| 2025-02-03 |
0.3819 EUR |
384,293.4856 ZEUS |
0.3729 EUR |
0.2510 EUR |
0.4561 EUR |
0.4475 EUR |
| 2025-02-02 |
0.4024 EUR |
137,542.3798 ZEUS |
0.4500 EUR |
0.3582 EUR |
0.4500 EUR |
0.3925 EUR |
| 2025-02-01 |
0.4702 EUR |
66,372.9326 ZEUS |
0.4849 EUR |
0.4440 EUR |
0.4960 EUR |
0.4486 EUR |