Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.0583 EUR |
2,696,194.9711 |
0.0554 EUR |
0.0549 EUR |
0.0601 EUR |
0.0578 EUR |
| 2025-08-16 |
0.0534 EUR |
598,414.0883 |
0.0540 EUR |
0.0524 EUR |
0.0548 EUR |
0.0548 EUR |
| 2025-08-15 |
0.0545 EUR |
1,848,366.7221 |
0.0554 EUR |
0.0515 EUR |
0.0571 EUR |
0.0527 EUR |
| 2025-08-14 |
0.0586 EUR |
3,024,205.3028 |
0.0588 EUR |
0.0540 EUR |
0.0625 EUR |
0.0546 EUR |
| 2025-08-13 |
0.0597 EUR |
8,039,039.4738 |
0.0505 EUR |
0.0505 EUR |
0.0666 EUR |
0.0603 EUR |
| 2025-08-12 |
0.0508 EUR |
434,687.6484 |
0.0491 EUR |
0.0487 EUR |
0.0522 EUR |
0.0522 EUR |
| 2025-08-11 |
0.0511 EUR |
554,871.3738 |
0.0519 EUR |
0.0486 EUR |
0.0521 EUR |
0.0495 EUR |
| 2025-08-10 |
0.0497 EUR |
649,649.0450 |
0.0513 EUR |
0.0483 EUR |
0.0515 EUR |
0.0503 EUR |
| 2025-08-09 |
0.0509 EUR |
310,679.9843 |
0.0489 EUR |
0.0488 EUR |
0.0527 EUR |
0.0511 EUR |
| 2025-08-08 |
0.0484 EUR |
451,121.9368 |
0.0476 EUR |
0.0471 EUR |
0.0491 EUR |
0.0491 EUR |
| 2025-08-07 |
0.0460 EUR |
1,382,164.5236 |
0.0448 EUR |
0.0448 EUR |
0.0478 EUR |
0.0478 EUR |
| 2025-08-06 |
0.0449 EUR |
399,525.3826 |
0.0438 EUR |
0.0438 EUR |
0.0454 EUR |
0.0450 EUR |
| 2025-08-05 |
0.0458 EUR |
660,164.9985 |
0.0464 EUR |
0.0441 EUR |
0.0468 EUR |
0.0441 EUR |
| 2025-08-04 |
0.0457 EUR |
707,457.4234 |
0.0446 EUR |
0.0442 EUR |
0.0473 EUR |
0.0473 EUR |
| 2025-08-03 |
0.0436 EUR |
103,840.8362 |
0.0432 EUR |
0.0432 EUR |
0.0444 EUR |
0.0444 EUR |
| 2025-08-02 |
0.0422 EUR |
172,099.8207 |
0.0439 EUR |
0.0412 EUR |
0.0439 EUR |
0.0422 EUR |
| 2025-08-01 |
0.0447 EUR |
223,866.1891 |
0.0452 EUR |
0.0432 EUR |
0.0457 EUR |
0.0449 EUR |
| 2025-07-31 |
0.0487 EUR |
766,149.0489 |
0.0484 EUR |
0.0460 EUR |
0.0493 EUR |
0.0461 EUR |
| 2025-07-30 |
0.0483 EUR |
349,556.6571 |
0.0489 EUR |
0.0475 EUR |
0.0490 EUR |
0.0481 EUR |
| 2025-07-29 |
0.0495 EUR |
591,272.1273 |
0.0482 EUR |
0.0475 EUR |
0.0504 EUR |
0.0490 EUR |
| 2025-07-28 |
0.0510 EUR |
438,887.4937 |
0.0523 EUR |
0.0487 EUR |
0.0535 EUR |
0.0487 EUR |
| 2025-07-27 |
0.0514 EUR |
925,398.1902 |
0.0486 EUR |
0.0486 EUR |
0.0528 EUR |
0.0520 EUR |
| 2025-07-26 |
0.0488 EUR |
430,138.1842 |
0.0481 EUR |
0.0478 EUR |
0.0495 EUR |
0.0488 EUR |
| 2025-07-25 |
0.0469 EUR |
537,566.4858 |
0.0460 EUR |
0.0459 EUR |
0.0484 EUR |
0.0481 EUR |
| 2025-07-24 |
0.0463 EUR |
603,114.3553 |
0.0481 EUR |
0.0440 EUR |
0.0486 EUR |
0.0480 EUR |
| 2025-07-23 |
0.0486 EUR |
467,688.3826 |
0.0529 EUR |
0.0464 EUR |
0.0529 EUR |
0.0479 EUR |
| 2025-07-22 |
0.0519 EUR |
339,204.9527 |
0.0516 EUR |
0.0501 EUR |
0.0527 EUR |
0.0514 EUR |
| 2025-07-21 |
0.0545 EUR |
736,132.0624 |
0.0529 EUR |
0.0528 EUR |
0.0562 EUR |
0.0539 EUR |
| 2025-07-20 |
0.0539 EUR |
1,287,501.6731 |
0.0517 EUR |
0.0517 EUR |
0.0557 EUR |
0.0533 EUR |
| 2025-07-19 |
0.0511 EUR |
801,595.5446 |
0.0505 EUR |
0.0499 EUR |
0.0526 EUR |
0.0523 EUR |