Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0319 EUR |
2,704,568.6372 |
0.0319 EUR |
0.0308 EUR |
0.0334 EUR |
0.0308 EUR |
| 2025-10-15 |
0.0335 EUR |
2,278,610.8436 |
0.0347 EUR |
0.0318 EUR |
0.0356 EUR |
0.0323 EUR |
| 2025-10-14 |
0.0339 EUR |
2,233,982.9186 |
0.0361 EUR |
0.0323 EUR |
0.0361 EUR |
0.0347 EUR |
| 2025-10-13 |
0.0366 EUR |
2,030,619.4722 |
0.0340 EUR |
0.0340 EUR |
0.0375 EUR |
0.0366 EUR |
| 2025-10-12 |
0.0354 EUR |
1,827,918.9286 |
0.0365 EUR |
0.0332 EUR |
0.0380 EUR |
0.0361 EUR |
| 2025-10-11 |
0.0365 EUR |
1,316,950.4828 |
0.0330 EUR |
0.0319 EUR |
0.0450 EUR |
0.0364 EUR |
| 2025-10-10 |
0.0483 EUR |
2,917,105.1179 |
0.0477 EUR |
0.0450 EUR |
0.0502 EUR |
0.0453 EUR |
| 2025-10-09 |
0.0473 EUR |
1,328,873.5847 |
0.0486 EUR |
0.0462 EUR |
0.0486 EUR |
0.0476 EUR |
| 2025-10-08 |
0.0493 EUR |
2,069,207.9398 |
0.0478 EUR |
0.0466 EUR |
0.0509 EUR |
0.0488 EUR |
| 2025-10-07 |
0.0500 EUR |
5,544,104.5572 |
0.0497 EUR |
0.0468 EUR |
0.0534 EUR |
0.0482 EUR |
| 2025-10-06 |
0.0498 EUR |
7,879,699.7756 |
0.0462 EUR |
0.0457 EUR |
0.0529 EUR |
0.0500 EUR |
| 2025-10-05 |
0.0470 EUR |
718,814.0892 |
0.0473 EUR |
0.0461 EUR |
0.0485 EUR |
0.0463 EUR |
| 2025-10-04 |
0.0468 EUR |
1,351,414.3195 |
0.0471 EUR |
0.0452 EUR |
0.0474 EUR |
0.0464 EUR |
| 2025-10-03 |
0.0476 EUR |
3,651,961.7899 |
0.0484 EUR |
0.0468 EUR |
0.0488 EUR |
0.0480 EUR |
| 2025-10-02 |
0.0480 EUR |
4,232,822.4505 |
0.0468 EUR |
0.0467 EUR |
0.0494 EUR |
0.0487 EUR |
| 2025-10-01 |
0.0448 EUR |
6,324,610.7861 |
0.0426 EUR |
0.0424 EUR |
0.0478 EUR |
0.0459 EUR |
| 2025-09-30 |
0.0420 EUR |
3,228,214.5254 |
0.0423 EUR |
0.0413 EUR |
0.0432 EUR |
0.0426 EUR |
| 2025-09-29 |
0.0429 EUR |
2,292,686.8501 |
0.0428 EUR |
0.0422 EUR |
0.0435 EUR |
0.0430 EUR |
| 2025-09-28 |
0.0422 EUR |
1,562,878.5854 |
0.0420 EUR |
0.0418 EUR |
0.0435 EUR |
0.0435 EUR |
| 2025-09-27 |
0.0432 EUR |
3,746,796.2364 |
0.0428 EUR |
0.0427 EUR |
0.0437 EUR |
0.0429 EUR |
| 2025-09-26 |
0.0410 EUR |
2,894,831.7049 |
0.0405 EUR |
0.0403 EUR |
0.0427 EUR |
0.0420 EUR |
| 2025-09-25 |
0.0415 EUR |
4,040,560.9854 |
0.0431 EUR |
0.0399 EUR |
0.0431 EUR |
0.0408 EUR |
| 2025-09-24 |
0.0432 EUR |
1,483,054.9565 |
0.0421 EUR |
0.0413 EUR |
0.0440 EUR |
0.0430 EUR |
| 2025-09-23 |
0.0425 EUR |
3,445,049.5402 |
0.0427 EUR |
0.0415 EUR |
0.0431 EUR |
0.0424 EUR |
| 2025-09-22 |
0.0437 EUR |
4,922,136.0856 |
0.0470 EUR |
0.0410 EUR |
0.0470 EUR |
0.0424 EUR |
| 2025-09-21 |
0.0483 EUR |
2,203,480.4079 |
0.0481 EUR |
0.0475 EUR |
0.0491 EUR |
0.0475 EUR |
| 2025-09-20 |
0.0475 EUR |
1,846,060.5075 |
0.0469 EUR |
0.0465 EUR |
0.0490 EUR |
0.0484 EUR |
| 2025-09-19 |
0.0493 EUR |
1,080,583.2511 |
0.0497 EUR |
0.0471 EUR |
0.0497 EUR |
0.0474 EUR |
| 2025-09-18 |
0.0502 EUR |
3,154,404.1409 |
0.0504 EUR |
0.0497 EUR |
0.0505 EUR |
0.0499 EUR |
| 2025-09-17 |
0.0485 EUR |
3,210,953.1329 |
0.0488 EUR |
0.0475 EUR |
0.0492 EUR |
0.0483 EUR |
| 2025-09-16 |
0.0487 EUR |
2,088,312.1507 |
0.0492 EUR |
0.0477 EUR |
0.0493 EUR |
0.0487 EUR |
| 2025-09-15 |
0.0495 EUR |
4,220,870.0996 |
0.0513 EUR |
0.0485 EUR |
0.0523 EUR |
0.0493 EUR |
| 2025-09-14 |
0.0521 EUR |
2,527,704.4405 |
0.0525 EUR |
0.0500 EUR |
0.0533 EUR |
0.0511 EUR |
| 2025-09-13 |
0.0537 EUR |
4,144,954.5408 |
0.0537 EUR |
0.0522 EUR |
0.0551 EUR |
0.0535 EUR |
| 2025-09-12 |
0.0521 EUR |
2,316,308.5060 |
0.0527 EUR |
0.0514 EUR |
0.0532 EUR |
0.0532 EUR |
| 2025-09-11 |
0.0522 EUR |
1,905,895.2715 |
0.0520 EUR |
0.0511 EUR |
0.0531 EUR |
0.0512 EUR |
| 2025-09-10 |
0.0519 EUR |
6,507,247.6172 |
0.0512 EUR |
0.0509 EUR |
0.0532 EUR |
0.0519 EUR |
| 2025-09-09 |
0.0520 EUR |
4,815,247.8298 |
0.0504 EUR |
0.0504 EUR |
0.0534 EUR |
0.0510 EUR |
| 2025-09-08 |
0.0495 EUR |
3,834,907.3869 |
0.0489 EUR |
0.0486 EUR |
0.0508 EUR |
0.0503 EUR |
| 2025-09-07 |
0.0485 EUR |
7,562,780.1762 |
0.0481 EUR |
0.0478 EUR |
0.0493 EUR |
0.0489 EUR |