Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
0.0529 EUR |
580,464.5642 |
0.0537 EUR |
0.0508 EUR |
0.0553 EUR |
0.0509 EUR |
| 2025-07-17 |
0.0528 EUR |
457,369.3354 |
0.0531 EUR |
0.0505 EUR |
0.0539 EUR |
0.0514 EUR |
| 2025-07-16 |
0.0526 EUR |
919,189.4901 |
0.0511 EUR |
0.0496 EUR |
0.0546 EUR |
0.0532 EUR |
| 2025-07-15 |
0.0479 EUR |
2,144,256.7509 |
0.0457 EUR |
0.0454 EUR |
0.0520 EUR |
0.0505 EUR |
| 2025-07-14 |
0.0479 EUR |
1,267,015.3193 |
0.0501 EUR |
0.0462 EUR |
0.0501 EUR |
0.0462 EUR |
| 2025-07-13 |
0.0471 EUR |
1,429,498.0499 |
0.0460 EUR |
0.0455 EUR |
0.0487 EUR |
0.0465 EUR |
| 2025-07-12 |
0.0488 EUR |
146,491.7744 |
0.0473 EUR |
0.0448 EUR |
0.0481 EUR |
0.0458 EUR |
| 2025-07-11 |
0.0491 EUR |
1,845,282.7006 |
0.0485 EUR |
0.0477 EUR |
0.0530 EUR |
0.0504 EUR |
| 2025-07-10 |
0.0455 EUR |
830,193.6193 |
0.0412 EUR |
0.0412 EUR |
0.0478 EUR |
0.0470 EUR |
| 2025-07-09 |
0.0402 EUR |
94,849.4763 |
0.0395 EUR |
0.0394 EUR |
0.0418 EUR |
0.0417 EUR |
| 2025-07-08 |
0.0387 EUR |
114,576.1496 |
0.0383 EUR |
0.0383 EUR |
0.0393 EUR |
0.0391 EUR |
| 2025-07-07 |
0.0387 EUR |
149,410.7444 |
0.0390 EUR |
0.0382 EUR |
0.0392 EUR |
0.0382 EUR |
| 2025-07-06 |
0.0388 EUR |
32,953.6387 |
0.0380 EUR |
0.0380 EUR |
0.0398 EUR |
0.0393 EUR |
| 2025-07-05 |
0.0385 EUR |
47,123.7254 |
0.0386 EUR |
0.0378 EUR |
0.0386 EUR |
0.0378 EUR |
| 2025-07-04 |
0.0399 EUR |
303,348.4673 |
0.0423 EUR |
0.0387 EUR |
0.0423 EUR |
0.0392 EUR |
| 2025-07-03 |
0.0414 EUR |
437,304.1460 |
0.0416 EUR |
0.0415 EUR |
0.0423 EUR |
0.0416 EUR |
| 2025-07-02 |
0.0386 EUR |
406,679.4298 |
0.0368 EUR |
0.0368 EUR |
0.0409 EUR |
0.0404 EUR |
| 2025-07-01 |
0.0387 EUR |
269,782.8175 |
0.0401 EUR |
0.0376 EUR |
0.0401 EUR |
0.0376 EUR |
| 2025-06-30 |
0.0413 EUR |
127,043.4777 |
0.0430 EUR |
0.0404 EUR |
0.0430 EUR |
0.0406 EUR |
| 2025-06-29 |
0.0407 EUR |
350,572.1638 |
0.0401 EUR |
0.0398 EUR |
0.0413 EUR |
0.0404 EUR |