Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
0.0383 EUR |
49,123.9028 |
0.0378 EUR |
0.0378 EUR |
0.0395 EUR |
0.0393 EUR |
| 2025-06-27 |
0.0388 EUR |
555,129.5768 |
0.0391 EUR |
0.0376 EUR |
0.0392 EUR |
0.0387 EUR |
| 2025-06-26 |
0.0397 EUR |
1,605,415.0991 |
0.0379 EUR |
0.0366 EUR |
0.0448 EUR |
0.0390 EUR |
| 2025-06-25 |
0.0392 EUR |
342,175.8550 |
0.0397 EUR |
0.0380 EUR |
0.0397 EUR |
0.0380 EUR |
| 2025-06-24 |
0.0390 EUR |
172,913.4525 |
0.0415 EUR |
0.0388 EUR |
0.0418 EUR |
0.0401 EUR |
| 2025-06-23 |
0.0360 EUR |
102,599.4248 |
0.0350 EUR |
0.0338 EUR |
0.0387 EUR |
0.0387 EUR |
| 2025-06-22 |
0.0347 EUR |
665,225.9617 |
0.0352 EUR |
0.0328 EUR |
0.0418 EUR |
0.0328 EUR |
| 2025-06-21 |
0.0372 EUR |
145,764.2399 |
0.0385 EUR |
0.0359 EUR |
0.0385 EUR |
0.0363 EUR |
| 2025-06-20 |
0.0401 EUR |
517,416.5658 |
0.0390 EUR |
0.0384 EUR |
0.0407 EUR |
0.0384 EUR |
| 2025-06-19 |
0.0407 EUR |
62,629.8219 |
0.0399 EUR |
0.0396 EUR |
0.0424 EUR |
0.0406 EUR |
| 2025-06-18 |
0.0406 EUR |
290,170.8265 |
0.0411 EUR |
0.0389 EUR |
0.0420 EUR |
0.0389 EUR |
| 2025-06-17 |
0.0418 EUR |
263,627.6043 |
0.0420 EUR |
0.0410 EUR |
0.0440 EUR |
0.0414 EUR |
| 2025-06-16 |
0.0441 EUR |
168,556.7756 |
0.0438 EUR |
0.0433 EUR |
0.0459 EUR |
0.0453 EUR |
| 2025-06-15 |
0.0435 EUR |
512,187.4287 |
0.0447 EUR |
0.0427 EUR |
0.0447 EUR |
0.0434 EUR |
| 2025-06-14 |
0.0445 EUR |
331,726.3194 |
0.0436 EUR |
0.0436 EUR |
0.0478 EUR |
0.0448 EUR |
| 2025-06-13 |
0.0437 EUR |
236,549.5068 |
0.0440 EUR |
0.0415 EUR |
0.0440 EUR |
0.0424 EUR |
| 2025-06-12 |
0.0477 EUR |
223,364.1983 |
0.0474 EUR |
0.0463 EUR |
0.0480 EUR |
0.0480 EUR |
| 2025-06-11 |
0.0501 EUR |
161,737.4046 |
0.0520 EUR |
0.0488 EUR |
0.0520 EUR |
0.0499 EUR |
| 2025-06-10 |
0.0489 EUR |
62,032.9943 |
0.0506 EUR |
0.0489 EUR |
0.0520 EUR |
0.0493 EUR |
| 2025-06-09 |
0.0485 EUR |
59,321.3802 |
0.0487 EUR |
0.0474 EUR |
0.0487 EUR |
0.0487 EUR |
| 2025-06-08 |
0.0467 EUR |
183,497.5339 |
0.0467 EUR |
0.0466 EUR |
0.0470 EUR |
0.0470 EUR |
| 2025-06-07 |
0.0479 EUR |
84,019.1543 |
0.0485 EUR |
0.0477 EUR |
0.0487 EUR |
0.0483 EUR |
| 2025-06-06 |
0.0479 EUR |
679,194.0325 |
0.0452 EUR |
0.0450 EUR |
0.0488 EUR |
0.0487 EUR |
| 2025-06-05 |
0.0483 EUR |
1,208,834.6548 |
0.0513 EUR |
0.0465 EUR |
0.0514 EUR |
0.0485 EUR |
| 2025-06-04 |
0.0528 EUR |
166,637.7521 |
0.0526 EUR |
0.0507 EUR |
0.0538 EUR |
0.0512 EUR |
| 2025-06-03 |
0.0533 EUR |
1,355,020.9999 |
0.0494 EUR |
0.0494 EUR |
0.0574 EUR |
0.0518 EUR |
| 2025-06-02 |
0.0482 EUR |
1,794,992.2532 |
0.0482 EUR |
0.0460 EUR |
0.0528 EUR |
0.0488 EUR |
| 2025-06-01 |
0.0476 EUR |
513,919.3735 |
0.0476 EUR |
0.0457 EUR |
0.0506 EUR |
0.0482 EUR |
| 2025-05-31 |
0.0489 EUR |
138,559.1433 |
0.0527 EUR |
0.0465 EUR |
0.0528 EUR |
0.0496 EUR |
| 2025-05-30 |
0.0520 EUR |
214,694.1193 |
0.0532 EUR |
0.0501 EUR |
0.0532 EUR |
0.0508 EUR |