Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.0607 EUR |
3,612,723.2784 |
0.0566 EUR |
0.0564 EUR |
0.0660 EUR |
0.0605 EUR |
| 2025-05-08 |
0.0484 EUR |
5,174,209.0087 |
0.0454 EUR |
0.0454 EUR |
0.0540 EUR |
0.0537 EUR |
| 2025-05-07 |
0.0446 EUR |
640,480.4421 |
0.0452 EUR |
0.0439 EUR |
0.0452 EUR |
0.0443 EUR |
| 2025-05-06 |
0.0454 EUR |
1,016,369.5177 |
0.0461 EUR |
0.0433 EUR |
0.0463 EUR |
0.0439 EUR |
| 2025-05-05 |
0.0467 EUR |
2,370,565.5790 |
0.0481 EUR |
0.0458 EUR |
0.0484 EUR |
0.0464 EUR |
| 2025-05-04 |
0.0460 EUR |
1,891,139.5343 |
0.0449 EUR |
0.0446 EUR |
0.0471 EUR |
0.0461 EUR |
| 2025-05-03 |
0.0479 EUR |
1,105,407.8707 |
0.0507 EUR |
0.0461 EUR |
0.0507 EUR |
0.0464 EUR |
| 2025-05-02 |
0.0510 EUR |
1,226,852.2832 |
0.0521 EUR |
0.0501 EUR |
0.0528 EUR |
0.0507 EUR |
| 2025-05-01 |
0.0519 EUR |
1,148,537.4743 |
0.0514 EUR |
0.0510 EUR |
0.0527 EUR |
0.0526 EUR |
| 2025-04-30 |
0.0509 EUR |
4,241,959.4243 |
0.0524 EUR |
0.0490 EUR |
0.0524 EUR |
0.0503 EUR |
| 2025-04-29 |
0.0536 EUR |
3,226,551.3943 |
0.0531 EUR |
0.0521 EUR |
0.0543 EUR |
0.0522 EUR |
| 2025-04-28 |
0.0520 EUR |
1,768,977.2881 |
0.0502 EUR |
0.0498 EUR |
0.0534 EUR |
0.0520 EUR |
| 2025-04-27 |
0.0515 EUR |
1,727,507.7392 |
0.0545 EUR |
0.0506 EUR |
0.0545 EUR |
0.0512 EUR |
| 2025-04-26 |
0.0536 EUR |
1,846,900.4917 |
0.0530 EUR |
0.0521 EUR |
0.0545 EUR |
0.0541 EUR |
| 2025-04-25 |
0.0517 EUR |
1,963,994.3712 |
0.0506 EUR |
0.0495 EUR |
0.0538 EUR |
0.0527 EUR |
| 2025-04-24 |
0.0482 EUR |
4,886,227.4070 |
0.0489 EUR |
0.0473 EUR |
0.0494 EUR |
0.0484 EUR |
| 2025-04-23 |
0.0488 EUR |
836,224.6660 |
0.0497 EUR |
0.0474 EUR |
0.0510 EUR |
0.0492 EUR |
| 2025-04-22 |
0.0452 EUR |
3,120,186.8874 |
0.0448 EUR |
0.0439 EUR |
0.0467 EUR |
0.0459 EUR |
| 2025-04-21 |
0.0451 EUR |
1,308,104.4242 |
0.0441 EUR |
0.0441 EUR |
0.0463 EUR |
0.0449 EUR |
| 2025-04-20 |
0.0446 EUR |
1,514,657.2153 |
0.0444 EUR |
0.0437 EUR |
0.0451 EUR |
0.0449 EUR |
| 2025-04-19 |
0.0435 EUR |
1,180,195.3748 |
0.0421 EUR |
0.0420 EUR |
0.0442 EUR |
0.0442 EUR |
| 2025-04-18 |
0.0430 EUR |
602,375.1787 |
0.0432 EUR |
0.0422 EUR |
0.0434 EUR |
0.0422 EUR |
| 2025-04-17 |
0.0422 EUR |
2,756,155.1299 |
0.0415 EUR |
0.0411 EUR |
0.0435 EUR |
0.0435 EUR |
| 2025-04-16 |
0.0421 EUR |
9,995,030.8309 |
0.0412 EUR |
0.0409 EUR |
0.0435 EUR |
0.0418 EUR |
| 2025-04-15 |
0.0398 EUR |
73,382,864.8356 |
0.0431 EUR |
0.0353 EUR |
0.0437 EUR |
0.0414 EUR |
| 2025-04-14 |
0.0451 EUR |
6,602,572.1850 |
0.0452 EUR |
0.0433 EUR |
0.0465 EUR |
0.0437 EUR |
| 2025-04-13 |
0.0478 EUR |
9,554,976.0207 |
0.0488 EUR |
0.0445 EUR |
0.0501 EUR |
0.0452 EUR |
| 2025-04-12 |
0.0472 EUR |
589,338.7299 |
0.0464 EUR |
0.0458 EUR |
0.0490 EUR |
0.0487 EUR |
| 2025-04-11 |
0.0464 EUR |
13,128,265.7560 |
0.0462 EUR |
0.0454 EUR |
0.0475 EUR |
0.0468 EUR |
| 2025-04-10 |
0.0473 EUR |
8,418,429.9775 |
0.0503 EUR |
0.0447 EUR |
0.0506 EUR |
0.0466 EUR |
| 2025-04-09 |
0.0474 EUR |
10,359,128.1976 |
0.0451 EUR |
0.0429 EUR |
0.0514 EUR |
0.0511 EUR |
| 2025-04-08 |
0.0463 EUR |
7,662,921.4523 |
0.0480 EUR |
0.0444 EUR |
0.0489 EUR |
0.0451 EUR |
| 2025-04-07 |
0.0469 EUR |
5,746,130.2589 |
0.0469 EUR |
0.0416 EUR |
0.0499 EUR |
0.0481 EUR |
| 2025-04-06 |
0.0523 EUR |
1,064,255.5366 |
0.0543 EUR |
0.0471 EUR |
0.0545 EUR |
0.0476 EUR |
| 2025-04-05 |
0.0536 EUR |
301,999.1233 |
0.0541 EUR |
0.0530 EUR |
0.0553 EUR |
0.0531 EUR |
| 2025-04-04 |
0.0548 EUR |
1,670,648.7644 |
0.0555 EUR |
0.0530 EUR |
0.0564 EUR |
0.0554 EUR |
| 2025-04-03 |
0.0544 EUR |
2,054,596.7398 |
0.0566 EUR |
0.0522 EUR |
0.0571 EUR |
0.0552 EUR |
| 2025-04-02 |
0.0596 EUR |
1,136,133.3983 |
0.0609 EUR |
0.0584 EUR |
0.0609 EUR |
0.0585 EUR |
| 2025-04-01 |
0.0621 EUR |
1,399,417.3567 |
0.0614 EUR |
0.0613 EUR |
0.0638 EUR |
0.0617 EUR |
| 2025-03-31 |
0.0612 EUR |
709,422.1992 |
0.0619 EUR |
0.0599 EUR |
0.0624 EUR |
0.0618 EUR |
| 2025-03-30 |
0.0617 EUR |
602,351.2597 |
0.0612 EUR |
0.0607 EUR |
0.0628 EUR |
0.0622 EUR |
| 2025-03-29 |
0.0625 EUR |
748,066.9062 |
0.0661 EUR |
0.0600 EUR |
0.0661 EUR |
0.0607 EUR |
| 2025-03-28 |
0.0670 EUR |
908,139.9395 |
0.0710 EUR |
0.0640 EUR |
0.0711 EUR |
0.0645 EUR |
| 2025-03-27 |
0.0720 EUR |
756,902.4972 |
0.0726 EUR |
0.0709 EUR |
0.0744 EUR |
0.0713 EUR |
| 2025-03-26 |
0.0740 EUR |
741,231.7344 |
0.0752 EUR |
0.0711 EUR |
0.0764 EUR |
0.0721 EUR |
| 2025-03-25 |
0.0746 EUR |
1,196,464.2398 |
0.0761 EUR |
0.0736 EUR |
0.0764 EUR |
0.0748 EUR |
| 2025-03-24 |
0.0755 EUR |
950,418.7681 |
0.0742 EUR |
0.0727 EUR |
0.0764 EUR |
0.0755 EUR |
| 2025-03-23 |
0.0752 EUR |
6,831,938.4159 |
0.0738 EUR |
0.0719 EUR |
0.0791 EUR |
0.0738 EUR |
| 2025-03-22 |
0.0681 EUR |
502,566.6736 |
0.0669 EUR |
0.0669 EUR |
0.0708 EUR |
0.0708 EUR |
| 2025-03-21 |
0.0658 EUR |
1,087,255.8742 |
0.0660 EUR |
0.0642 EUR |
0.0678 EUR |
0.0666 EUR |