Market [unlinked] / EUR
Identifier on Bitvavo: ZK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0474 EUR |
10,359,128.1976 |
0.0451 EUR |
0.0429 EUR |
0.0514 EUR |
0.0511 EUR |
| 2025-04-08 |
0.0463 EUR |
7,662,921.4523 |
0.0480 EUR |
0.0444 EUR |
0.0489 EUR |
0.0451 EUR |
| 2025-04-07 |
0.0469 EUR |
5,746,130.2589 |
0.0469 EUR |
0.0416 EUR |
0.0499 EUR |
0.0481 EUR |
| 2025-04-06 |
0.0523 EUR |
1,064,255.5366 |
0.0543 EUR |
0.0471 EUR |
0.0545 EUR |
0.0476 EUR |
| 2025-04-05 |
0.0536 EUR |
301,999.1233 |
0.0541 EUR |
0.0530 EUR |
0.0553 EUR |
0.0531 EUR |
| 2025-04-04 |
0.0548 EUR |
1,670,648.7644 |
0.0555 EUR |
0.0530 EUR |
0.0564 EUR |
0.0554 EUR |
| 2025-04-03 |
0.0544 EUR |
2,054,596.7398 |
0.0566 EUR |
0.0522 EUR |
0.0571 EUR |
0.0552 EUR |
| 2025-04-02 |
0.0596 EUR |
1,136,133.3983 |
0.0609 EUR |
0.0584 EUR |
0.0609 EUR |
0.0585 EUR |
| 2025-04-01 |
0.0621 EUR |
1,399,417.3567 |
0.0614 EUR |
0.0613 EUR |
0.0638 EUR |
0.0617 EUR |
| 2025-03-31 |
0.0612 EUR |
709,422.1992 |
0.0619 EUR |
0.0599 EUR |
0.0624 EUR |
0.0618 EUR |
| 2025-03-30 |
0.0617 EUR |
602,351.2597 |
0.0612 EUR |
0.0607 EUR |
0.0628 EUR |
0.0622 EUR |
| 2025-03-29 |
0.0625 EUR |
748,066.9062 |
0.0661 EUR |
0.0600 EUR |
0.0661 EUR |
0.0607 EUR |
| 2025-03-28 |
0.0670 EUR |
908,139.9395 |
0.0710 EUR |
0.0640 EUR |
0.0711 EUR |
0.0645 EUR |
| 2025-03-27 |
0.0720 EUR |
756,902.4972 |
0.0726 EUR |
0.0709 EUR |
0.0744 EUR |
0.0713 EUR |
| 2025-03-26 |
0.0740 EUR |
741,231.7344 |
0.0752 EUR |
0.0711 EUR |
0.0764 EUR |
0.0721 EUR |
| 2025-03-25 |
0.0746 EUR |
1,196,464.2398 |
0.0761 EUR |
0.0736 EUR |
0.0764 EUR |
0.0748 EUR |
| 2025-03-24 |
0.0755 EUR |
950,418.7681 |
0.0742 EUR |
0.0727 EUR |
0.0764 EUR |
0.0755 EUR |
| 2025-03-23 |
0.0752 EUR |
6,831,938.4159 |
0.0738 EUR |
0.0719 EUR |
0.0791 EUR |
0.0738 EUR |
| 2025-03-22 |
0.0681 EUR |
502,566.6736 |
0.0669 EUR |
0.0669 EUR |
0.0708 EUR |
0.0708 EUR |
| 2025-03-21 |
0.0658 EUR |
1,087,255.8742 |
0.0660 EUR |
0.0642 EUR |
0.0678 EUR |
0.0666 EUR |
| 2025-03-20 |
0.0665 EUR |
1,718,175.4542 |
0.0676 EUR |
0.0650 EUR |
0.0677 EUR |
0.0656 EUR |
| 2025-03-19 |
0.0650 EUR |
1,376,748.1554 |
0.0647 EUR |
0.0635 EUR |
0.0677 EUR |
0.0661 EUR |
| 2025-03-18 |
0.0630 EUR |
1,887,539.3150 |
0.0657 EUR |
0.0616 EUR |
0.0657 EUR |
0.0643 EUR |
| 2025-03-17 |
0.0656 EUR |
1,086,301.9750 |
0.0663 EUR |
0.0646 EUR |
0.0670 EUR |
0.0666 EUR |
| 2025-03-16 |
0.0654 EUR |
429,218.2059 |
0.0665 EUR |
0.0633 EUR |
0.0672 EUR |
0.0648 EUR |
| 2025-03-15 |
0.0659 EUR |
1,209,405.2824 |
0.0627 EUR |
0.0626 EUR |
0.0680 EUR |
0.0670 EUR |
| 2025-03-14 |
0.0628 EUR |
1,912,783.2352 |
0.0608 EUR |
0.0608 EUR |
0.0647 EUR |
0.0638 EUR |
| 2025-03-13 |
0.0635 EUR |
1,708,853.3719 |
0.0653 EUR |
0.0603 EUR |
0.0654 EUR |
0.0603 EUR |
| 2025-03-12 |
0.0642 EUR |
1,150,167.6072 |
0.0638 EUR |
0.0611 EUR |
0.0671 EUR |
0.0637 EUR |
| 2025-03-11 |
0.0596 EUR |
3,469,238.4180 |
0.0597 EUR |
0.0553 EUR |
0.0651 EUR |
0.0621 EUR |
| 2025-03-10 |
0.0645 EUR |
1,325,698.5421 |
0.0669 EUR |
0.0580 EUR |
0.0690 EUR |
0.0684 EUR |
| 2025-03-09 |
0.0665 EUR |
987,945.8621 |
0.0711 EUR |
0.0624 EUR |
0.0748 EUR |
0.0694 EUR |
| 2025-03-08 |
0.0765 EUR |
174,666.5029 |
0.0752 EUR |
0.0741 EUR |
0.0762 EUR |
0.0750 EUR |
| 2025-03-07 |
0.0775 EUR |
1,736,183.5695 |
0.0780 EUR |
0.0742 EUR |
0.0799 EUR |
0.0752 EUR |
| 2025-03-06 |
0.0806 EUR |
888,778.8657 |
0.0804 EUR |
0.0772 EUR |
0.0831 EUR |
0.0780 EUR |
| 2025-03-05 |
0.0785 EUR |
531,779.0897 |
0.0777 EUR |
0.0771 EUR |
0.0805 EUR |
0.0788 EUR |
| 2025-03-04 |
0.0765 EUR |
1,166,037.2402 |
0.0806 EUR |
0.0718 EUR |
0.0841 EUR |
0.0789 EUR |
| 2025-03-03 |
0.0956 EUR |
38,028.8885 |
0.0970 EUR |
0.0947 EUR |
0.1001 EUR |
0.0947 EUR |
| 2025-03-02 |
0.0948 EUR |
769,590.0751 |
0.0905 EUR |
0.0905 EUR |
0.1001 EUR |
0.0994 EUR |
| 2025-03-01 |
0.0904 EUR |
255,098.0116 |
0.0900 EUR |
0.0880 EUR |
0.0932 EUR |
0.0888 EUR |
| 2025-02-28 |
0.0901 EUR |
1,564,198.2925 |
0.0881 EUR |
0.0865 EUR |
0.0941 EUR |
0.0940 EUR |
| 2025-02-27 |
0.0937 EUR |
378,418.7195 |
0.0942 EUR |
0.0935 EUR |
0.0971 EUR |
0.0961 EUR |
| 2025-02-26 |
0.0940 EUR |
940,883.4749 |
0.0940 EUR |
0.0917 EUR |
0.0965 EUR |
0.0922 EUR |
| 2025-02-25 |
0.0887 EUR |
22,951,260.8733 |
0.0899 EUR |
0.0837 EUR |
0.0954 EUR |
0.0942 EUR |
| 2025-02-24 |
0.0974 EUR |
22,787,348.2131 |
0.0996 EUR |
0.0866 EUR |
0.1022 EUR |
0.0919 EUR |
| 2025-02-23 |
0.1018 EUR |
11,578,771.8444 |
0.1011 EUR |
0.1001 EUR |
0.1038 EUR |
0.1014 EUR |
| 2025-02-22 |
0.1013 EUR |
6,516,036.8230 |
0.0991 EUR |
0.0983 EUR |
0.1032 EUR |
0.1016 EUR |
| 2025-02-21 |
0.1036 EUR |
14,374,969.2412 |
0.1032 EUR |
0.0971 EUR |
0.1085 EUR |
0.0987 EUR |
| 2025-02-20 |
0.1039 EUR |
8,062,243.3579 |
0.1031 EUR |
0.1020 EUR |
0.1057 EUR |
0.1038 EUR |
| 2025-02-19 |
0.1007 EUR |
6,295,499.9999 |
0.0990 EUR |
0.0967 EUR |
0.1036 EUR |
0.1018 EUR |