Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0320 EUR |
505,200.1912 |
0.0322 EUR |
0.0322 EUR |
0.0329 EUR |
0.0329 EUR |
| 2025-12-04 |
0.0324 EUR |
3,034,812.7048 |
0.0328 EUR |
0.0309 EUR |
0.0336 EUR |
0.0320 EUR |
| 2025-12-03 |
0.0310 EUR |
5,606,646.7271 |
0.0304 EUR |
0.0297 EUR |
0.0329 EUR |
0.0329 EUR |
| 2025-12-02 |
0.0309 EUR |
3,248,801.6230 |
0.0296 EUR |
0.0283 EUR |
0.0322 EUR |
0.0306 EUR |
| 2025-12-01 |
0.0303 EUR |
3,272,872.0827 |
0.0314 EUR |
0.0286 EUR |
0.0314 EUR |
0.0290 EUR |
| 2025-11-30 |
0.0325 EUR |
792,480.8571 |
0.0328 EUR |
0.0322 EUR |
0.0330 EUR |
0.0328 EUR |
| 2025-11-29 |
0.0332 EUR |
2,044,709.7478 |
0.0337 EUR |
0.0325 EUR |
0.0338 EUR |
0.0327 EUR |
| 2025-11-28 |
0.0340 EUR |
4,528,386.4556 |
0.0334 EUR |
0.0330 EUR |
0.0351 EUR |
0.0340 EUR |
| 2025-11-27 |
0.0350 EUR |
6,215,566.1251 |
0.0349 EUR |
0.0337 EUR |
0.0360 EUR |
0.0352 EUR |
| 2025-11-26 |
0.0351 EUR |
12,829,504.1186 |
0.0364 EUR |
0.0336 EUR |
0.0380 EUR |
0.0349 EUR |
| 2025-11-25 |
0.0344 EUR |
6,316,100.6579 |
0.0342 EUR |
0.0326 EUR |
0.0358 EUR |
0.0358 EUR |
| 2025-11-24 |
0.0339 EUR |
5,093,433.3310 |
0.0324 EUR |
0.0323 EUR |
0.0350 EUR |
0.0350 EUR |
| 2025-11-23 |
0.0341 EUR |
4,087,015.3650 |
0.0335 EUR |
0.0332 EUR |
0.0349 EUR |
0.0332 EUR |
| 2025-11-22 |
0.0343 EUR |
10,594,063.4233 |
0.0357 EUR |
0.0332 EUR |
0.0358 EUR |
0.0337 EUR |
| 2025-11-21 |
0.0376 EUR |
10,949,076.3369 |
0.0393 EUR |
0.0338 EUR |
0.0393 EUR |
0.0368 EUR |
| 2025-11-20 |
0.0444 EUR |
24,049,503.2408 |
0.0438 EUR |
0.0391 EUR |
0.0480 EUR |
0.0402 EUR |
| 2025-11-19 |
0.0429 EUR |
30,885,796.3181 |
0.0394 EUR |
0.0389 EUR |
0.0450 EUR |
0.0413 EUR |
| 2025-11-18 |
0.0400 EUR |
8,533,662.4139 |
0.0394 EUR |
0.0385 EUR |
0.0415 EUR |
0.0398 EUR |
| 2025-11-17 |
0.0430 EUR |
13,907,242.1207 |
0.0442 EUR |
0.0397 EUR |
0.0466 EUR |
0.0402 EUR |
| 2025-11-16 |
0.0465 EUR |
42,035,161.4252 |
0.0427 EUR |
0.0427 EUR |
0.0493 EUR |
0.0452 EUR |
| 2025-11-15 |
0.0445 EUR |
18,424,841.8581 |
0.0446 EUR |
0.0421 EUR |
0.0479 EUR |
0.0434 EUR |
| 2025-11-14 |
0.0435 EUR |
29,325,933.4388 |
0.0403 EUR |
0.0386 EUR |
0.0467 EUR |
0.0440 EUR |
| 2025-11-13 |
0.0413 EUR |
5,011,718.4917 |
0.0427 EUR |
0.0391 EUR |
0.0435 EUR |
0.0393 EUR |
| 2025-11-12 |
0.0443 EUR |
5,121,433.5235 |
0.0432 EUR |
0.0417 EUR |
0.0458 EUR |
0.0417 EUR |
| 2025-11-11 |
0.0483 EUR |
9,958,028.7755 |
0.0492 EUR |
0.0451 EUR |
0.0504 EUR |
0.0451 EUR |
| 2025-11-10 |
0.0546 EUR |
52,649,326.0256 |
0.0482 EUR |
0.0481 EUR |
0.0585 EUR |
0.0513 EUR |
| 2025-11-09 |
0.0501 EUR |
13,540,921.9797 |
0.0489 EUR |
0.0464 EUR |
0.0534 EUR |
0.0522 EUR |
| 2025-11-08 |
0.0509 EUR |
23,244,954.6731 |
0.0543 EUR |
0.0480 EUR |
0.0543 EUR |
0.0492 EUR |
| 2025-11-07 |
0.0585 EUR |
42,843,920.8067 |
0.0600 EUR |
0.0536 EUR |
0.0616 EUR |
0.0594 EUR |
| 2025-11-06 |
0.0627 EUR |
51,152,166.4509 |
0.0654 EUR |
0.0576 EUR |
0.0671 EUR |
0.0611 EUR |
| 2025-11-05 |
0.0587 EUR |
109,889,517.7412 |
0.0549 EUR |
0.0498 EUR |
0.0742 EUR |
0.0698 EUR |
| 2025-11-04 |
0.0478 EUR |
84,887,186.5814 |
0.0456 EUR |
0.0438 EUR |
0.0513 EUR |
0.0457 EUR |
| 2025-11-03 |
0.0479 EUR |
64,087,540.5941 |
0.0527 EUR |
0.0394 EUR |
0.0527 EUR |
0.0416 EUR |
| 2025-11-02 |
0.0524 EUR |
162,726,042.2757 |
0.0450 EUR |
0.0385 EUR |
0.0650 EUR |
0.0509 EUR |
| 2025-11-01 |
0.0349 EUR |
85,119,761.9798 |
0.0249 EUR |
0.0249 EUR |
0.0455 EUR |
0.0441 EUR |
| 2025-10-31 |
0.0252 EUR |
218,126.3415 |
0.0256 EUR |
0.0245 EUR |
0.0256 EUR |
0.0253 EUR |
| 2025-10-30 |
0.0256 EUR |
5,146,134.4818 |
0.0278 EUR |
0.0243 EUR |
0.0278 EUR |
0.0251 EUR |
| 2025-10-29 |
0.0282 EUR |
514,417.9075 |
0.0270 EUR |
0.0269 EUR |
0.0290 EUR |
0.0282 EUR |
| 2025-10-28 |
0.0278 EUR |
516,018.4149 |
0.0279 EUR |
0.0271 EUR |
0.0287 EUR |
0.0271 EUR |
| 2025-10-27 |
0.0293 EUR |
539,962.1811 |
0.0295 EUR |
0.0283 EUR |
0.0298 EUR |
0.0285 EUR |
| 2025-10-26 |
0.0282 EUR |
584,130.1119 |
0.0277 EUR |
0.0273 EUR |
0.0290 EUR |
0.0287 EUR |
| 2025-10-25 |
0.0282 EUR |
556,438.1797 |
0.0287 EUR |
0.0279 EUR |
0.0287 EUR |
0.0281 EUR |
| 2025-10-24 |
0.0288 EUR |
731,258.5830 |
0.0294 EUR |
0.0283 EUR |
0.0296 EUR |
0.0289 EUR |
| 2025-10-23 |
0.0279 EUR |
1,136,465.3582 |
0.0284 EUR |
0.0283 EUR |
0.0295 EUR |
0.0288 EUR |
| 2025-10-22 |
0.0292 EUR |
486,466.8913 |
0.0297 EUR |
0.0280 EUR |
0.0299 EUR |
0.0280 EUR |
| 2025-10-21 |
0.0316 EUR |
652,546.4830 |
0.0311 EUR |
0.0305 EUR |
0.0330 EUR |
0.0309 EUR |
| 2025-10-20 |
0.0325 EUR |
680,489.7654 |
0.0314 EUR |
0.0314 EUR |
0.0332 EUR |
0.0322 EUR |
| 2025-10-19 |
0.0317 EUR |
3,485,278.4613 |
0.0310 EUR |
0.0305 EUR |
0.0330 EUR |
0.0324 EUR |
| 2025-10-18 |
0.0313 EUR |
1,806,240.6622 |
0.0312 EUR |
0.0307 EUR |
0.0319 EUR |
0.0311 EUR |
| 2025-10-17 |
0.0305 EUR |
2,489,939.3152 |
0.0315 EUR |
0.0287 EUR |
0.0316 EUR |
0.0310 EUR |