Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
0.0477 EUR |
3,095,555.1676 |
0.0479 EUR |
0.0473 EUR |
0.0481 EUR |
0.0479 EUR |
| 2025-09-05 |
0.0481 EUR |
5,735,182.9136 |
0.0475 EUR |
0.0472 EUR |
0.0491 EUR |
0.0480 EUR |
| 2025-09-04 |
0.0485 EUR |
6,002,399.5151 |
0.0497 EUR |
0.0468 EUR |
0.0497 EUR |
0.0473 EUR |
| 2025-09-03 |
0.0490 EUR |
3,452,549.3730 |
0.0487 EUR |
0.0481 EUR |
0.0503 EUR |
0.0497 EUR |
| 2025-09-02 |
0.0476 EUR |
3,688,500.3451 |
0.0468 EUR |
0.0467 EUR |
0.0487 EUR |
0.0477 EUR |
| 2025-09-01 |
0.0488 EUR |
7,718,011.0945 |
0.0498 EUR |
0.0465 EUR |
0.0508 EUR |
0.0465 EUR |
| 2025-08-31 |
0.0514 EUR |
2,569,286.3512 |
0.0518 EUR |
0.0505 EUR |
0.0523 EUR |
0.0512 EUR |
| 2025-08-30 |
0.0517 EUR |
525,808.8808 |
0.0517 EUR |
0.0505 EUR |
0.0527 EUR |
0.0516 EUR |
| 2025-08-29 |
0.0526 EUR |
2,900,524.2255 |
0.0550 EUR |
0.0505 EUR |
0.0550 EUR |
0.0510 EUR |
| 2025-08-28 |
0.0557 EUR |
11,780,831.0083 |
0.0528 EUR |
0.0527 EUR |
0.0589 EUR |
0.0545 EUR |
| 2025-08-27 |
0.0535 EUR |
2,004,358.3766 |
0.0532 EUR |
0.0528 EUR |
0.0543 EUR |
0.0532 EUR |
| 2025-08-26 |
0.0534 EUR |
2,488,148.3943 |
0.0527 EUR |
0.0524 EUR |
0.0545 EUR |
0.0544 EUR |
| 2025-08-25 |
0.0549 EUR |
7,519,230.3963 |
0.0579 EUR |
0.0519 EUR |
0.0593 EUR |
0.0519 EUR |
| 2025-08-24 |
0.0593 EUR |
15,977,074.3156 |
0.0587 EUR |
0.0551 EUR |
0.0616 EUR |
0.0597 EUR |
| 2025-08-23 |
0.0591 EUR |
2,955,043.3489 |
0.0591 EUR |
0.0559 EUR |
0.0608 EUR |
0.0605 EUR |
| 2025-08-22 |
0.0569 EUR |
8,628,466.6134 |
0.0525 EUR |
0.0498 EUR |
0.0608 EUR |
0.0594 EUR |
| 2025-08-21 |
0.0528 EUR |
1,025,628.2275 |
0.0546 EUR |
0.0520 EUR |
0.0546 EUR |
0.0526 EUR |
| 2025-08-20 |
0.0540 EUR |
1,997,989.3218 |
0.0523 EUR |
0.0515 EUR |
0.0555 EUR |
0.0537 EUR |
| 2025-08-19 |
0.0539 EUR |
5,200,007.3160 |
0.0550 EUR |
0.0527 EUR |
0.0561 EUR |
0.0529 EUR |
| 2025-08-18 |
0.0551 EUR |
1,649,877.9592 |
0.0570 EUR |
0.0541 EUR |
0.0578 EUR |
0.0555 EUR |