Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.0545 EUR |
178,710.3444 |
0.0559 EUR |
0.0523 EUR |
0.0578 EUR |
0.0523 EUR |
| 2025-05-28 |
0.0540 EUR |
79,955.7032 |
0.0565 EUR |
0.0522 EUR |
0.0572 EUR |
0.0535 EUR |
| 2025-05-27 |
0.0556 EUR |
159,605.6338 |
0.0533 EUR |
0.0524 EUR |
0.0579 EUR |
0.0566 EUR |
| 2025-05-26 |
0.0554 EUR |
211,267.3723 |
0.0558 EUR |
0.0534 EUR |
0.0572 EUR |
0.0539 EUR |
| 2025-05-25 |
0.0538 EUR |
329,964.8596 |
0.0550 EUR |
0.0533 EUR |
0.0554 EUR |
0.0534 EUR |
| 2025-05-24 |
0.0574 EUR |
411,467.4611 |
0.0550 EUR |
0.0550 EUR |
0.0581 EUR |
0.0569 EUR |
| 2025-05-23 |
0.0595 EUR |
135,301.2116 |
0.0645 EUR |
0.0570 EUR |
0.0645 EUR |
0.0571 EUR |
| 2025-05-22 |
0.0627 EUR |
201,994.5127 |
0.0623 EUR |
0.0602 EUR |
0.0655 EUR |
0.0636 EUR |
| 2025-05-21 |
0.0593 EUR |
163,900.8223 |
0.0603 EUR |
0.0573 EUR |
0.0615 EUR |
0.0593 EUR |
| 2025-05-20 |
0.0594 EUR |
96,668.6334 |
0.0617 EUR |
0.0585 EUR |
0.0623 EUR |
0.0598 EUR |
| 2025-05-19 |
0.0593 EUR |
383,933.3840 |
0.0589 EUR |
0.0570 EUR |
0.0611 EUR |
0.0608 EUR |
| 2025-05-18 |
0.0604 EUR |
243,356.2495 |
0.0582 EUR |
0.0582 EUR |
0.0647 EUR |
0.0614 EUR |
| 2025-05-17 |
0.0593 EUR |
115,974.5134 |
0.0590 EUR |
0.0577 EUR |
0.0600 EUR |
0.0582 EUR |
| 2025-05-16 |
0.0626 EUR |
169,280.6464 |
0.0629 EUR |
0.0613 EUR |
0.0640 EUR |
0.0613 EUR |
| 2025-05-15 |
0.0645 EUR |
114,061.4570 |
0.0645 EUR |
0.0610 EUR |
0.0662 EUR |
0.0625 EUR |
| 2025-05-14 |
0.0680 EUR |
511,855.9860 |
0.0707 EUR |
0.0652 EUR |
0.0707 EUR |
0.0659 EUR |
| 2025-05-13 |
0.0690 EUR |
1,302,039.8235 |
0.0662 EUR |
0.0624 EUR |
0.0734 EUR |
0.0707 EUR |
| 2025-05-12 |
0.0692 EUR |
3,356,006.0984 |
0.0674 EUR |
0.0626 EUR |
0.0732 EUR |
0.0648 EUR |
| 2025-05-11 |
0.0680 EUR |
3,773,660.5037 |
0.0676 EUR |
0.0649 EUR |
0.0711 EUR |
0.0671 EUR |
| 2025-05-10 |
0.0624 EUR |
2,151,494.6327 |
0.0618 EUR |
0.0603 EUR |
0.0696 EUR |
0.0684 EUR |
| 2025-05-09 |
0.0607 EUR |
3,612,723.2784 |
0.0566 EUR |
0.0564 EUR |
0.0660 EUR |
0.0605 EUR |
| 2025-05-08 |
0.0484 EUR |
5,174,209.0087 |
0.0454 EUR |
0.0454 EUR |
0.0540 EUR |
0.0537 EUR |
| 2025-05-07 |
0.0446 EUR |
640,480.4421 |
0.0452 EUR |
0.0439 EUR |
0.0452 EUR |
0.0443 EUR |
| 2025-05-06 |
0.0454 EUR |
1,016,369.5177 |
0.0461 EUR |
0.0433 EUR |
0.0463 EUR |
0.0439 EUR |
| 2025-05-05 |
0.0467 EUR |
2,370,565.5790 |
0.0481 EUR |
0.0458 EUR |
0.0484 EUR |
0.0464 EUR |
| 2025-05-04 |
0.0460 EUR |
1,891,139.5343 |
0.0449 EUR |
0.0446 EUR |
0.0471 EUR |
0.0461 EUR |
| 2025-05-03 |
0.0479 EUR |
1,105,407.8707 |
0.0507 EUR |
0.0461 EUR |
0.0507 EUR |
0.0464 EUR |
| 2025-05-02 |
0.0510 EUR |
1,226,852.2832 |
0.0521 EUR |
0.0501 EUR |
0.0528 EUR |
0.0507 EUR |
| 2025-05-01 |
0.0519 EUR |
1,148,537.4743 |
0.0514 EUR |
0.0510 EUR |
0.0527 EUR |
0.0526 EUR |
| 2025-04-30 |
0.0509 EUR |
4,241,959.4243 |
0.0524 EUR |
0.0490 EUR |
0.0524 EUR |
0.0503 EUR |
| 2025-04-29 |
0.0536 EUR |
3,226,551.3943 |
0.0531 EUR |
0.0521 EUR |
0.0543 EUR |
0.0522 EUR |
| 2025-04-28 |
0.0520 EUR |
1,768,977.2881 |
0.0502 EUR |
0.0498 EUR |
0.0534 EUR |
0.0520 EUR |
| 2025-04-27 |
0.0515 EUR |
1,727,507.7392 |
0.0545 EUR |
0.0506 EUR |
0.0545 EUR |
0.0512 EUR |
| 2025-04-26 |
0.0536 EUR |
1,846,900.4917 |
0.0530 EUR |
0.0521 EUR |
0.0545 EUR |
0.0541 EUR |
| 2025-04-25 |
0.0517 EUR |
1,963,994.3712 |
0.0506 EUR |
0.0495 EUR |
0.0538 EUR |
0.0527 EUR |
| 2025-04-24 |
0.0482 EUR |
4,886,227.4070 |
0.0489 EUR |
0.0473 EUR |
0.0494 EUR |
0.0484 EUR |
| 2025-04-23 |
0.0488 EUR |
836,224.6660 |
0.0497 EUR |
0.0474 EUR |
0.0510 EUR |
0.0492 EUR |
| 2025-04-22 |
0.0452 EUR |
3,120,186.8874 |
0.0448 EUR |
0.0439 EUR |
0.0467 EUR |
0.0459 EUR |
| 2025-04-21 |
0.0451 EUR |
1,308,104.4242 |
0.0441 EUR |
0.0441 EUR |
0.0463 EUR |
0.0449 EUR |
| 2025-04-20 |
0.0446 EUR |
1,514,657.2153 |
0.0444 EUR |
0.0437 EUR |
0.0451 EUR |
0.0449 EUR |
| 2025-04-19 |
0.0435 EUR |
1,180,195.3748 |
0.0421 EUR |
0.0420 EUR |
0.0442 EUR |
0.0442 EUR |
| 2025-04-18 |
0.0430 EUR |
602,375.1787 |
0.0432 EUR |
0.0422 EUR |
0.0434 EUR |
0.0422 EUR |
| 2025-04-17 |
0.0422 EUR |
2,756,155.1299 |
0.0415 EUR |
0.0411 EUR |
0.0435 EUR |
0.0435 EUR |
| 2025-04-16 |
0.0421 EUR |
9,995,030.8309 |
0.0412 EUR |
0.0409 EUR |
0.0435 EUR |
0.0418 EUR |
| 2025-04-15 |
0.0398 EUR |
73,382,864.8356 |
0.0431 EUR |
0.0353 EUR |
0.0437 EUR |
0.0414 EUR |
| 2025-04-14 |
0.0451 EUR |
6,602,572.1850 |
0.0452 EUR |
0.0433 EUR |
0.0465 EUR |
0.0437 EUR |
| 2025-04-13 |
0.0478 EUR |
9,554,976.0207 |
0.0488 EUR |
0.0445 EUR |
0.0501 EUR |
0.0452 EUR |
| 2025-04-12 |
0.0472 EUR |
589,338.7299 |
0.0464 EUR |
0.0458 EUR |
0.0490 EUR |
0.0487 EUR |
| 2025-04-11 |
0.0464 EUR |
13,128,265.7560 |
0.0462 EUR |
0.0454 EUR |
0.0475 EUR |
0.0468 EUR |
| 2025-04-10 |
0.0473 EUR |
8,418,429.9775 |
0.0503 EUR |
0.0447 EUR |
0.0506 EUR |
0.0466 EUR |