Market [unlinked] / EUR
Identifier on Bitvavo: ZKJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0406 EUR |
2,710,040.2350 |
0.0406 EUR |
0.0387 EUR |
0.0427 EUR |
0.0389 EUR |
| 2025-12-04 |
0.0413 EUR |
548,549.0682 |
0.0422 EUR |
0.0398 EUR |
0.0426 EUR |
0.0407 EUR |
| 2025-12-03 |
0.0418 EUR |
485,787.1840 |
0.0412 EUR |
0.0408 EUR |
0.0429 EUR |
0.0429 EUR |
| 2025-12-02 |
0.0391 EUR |
710,546.6251 |
0.0387 EUR |
0.0376 EUR |
0.0425 EUR |
0.0411 EUR |
| 2025-12-01 |
0.0384 EUR |
1,067,747.6757 |
0.0413 EUR |
0.0370 EUR |
0.0413 EUR |
0.0379 EUR |
| 2025-11-30 |
0.0413 EUR |
353,239.7768 |
0.0410 EUR |
0.0408 EUR |
0.0428 EUR |
0.0428 EUR |
| 2025-11-29 |
0.0418 EUR |
760,088.1710 |
0.0419 EUR |
0.0407 EUR |
0.0429 EUR |
0.0415 EUR |
| 2025-11-28 |
0.0427 EUR |
1,195,100.3805 |
0.0433 EUR |
0.0417 EUR |
0.0439 EUR |
0.0421 EUR |
| 2025-11-27 |
0.0435 EUR |
539,518.4639 |
0.0437 EUR |
0.0430 EUR |
0.0446 EUR |
0.0441 EUR |
| 2025-11-26 |
0.0426 EUR |
1,290,686.2199 |
0.0435 EUR |
0.0406 EUR |
0.0437 EUR |
0.0436 EUR |
| 2025-11-25 |
0.0436 EUR |
2,353,501.6034 |
0.0422 EUR |
0.0416 EUR |
0.0454 EUR |
0.0431 EUR |
| 2025-11-24 |
0.0429 EUR |
1,798,663.9096 |
0.0396 EUR |
0.0396 EUR |
0.0456 EUR |
0.0430 EUR |
| 2025-11-23 |
0.0408 EUR |
173,880.7386 |
0.0407 EUR |
0.0403 EUR |
0.0418 EUR |
0.0405 EUR |
| 2025-11-22 |
0.0402 EUR |
661,111.3567 |
0.0409 EUR |
0.0392 EUR |
0.0410 EUR |
0.0399 EUR |
| 2025-11-21 |
0.0407 EUR |
1,481,107.5988 |
0.0436 EUR |
0.0380 EUR |
0.0441 EUR |
0.0416 EUR |
| 2025-11-20 |
0.0448 EUR |
894,907.5415 |
0.0455 EUR |
0.0434 EUR |
0.0469 EUR |
0.0440 EUR |
| 2025-11-19 |
0.0462 EUR |
771,288.9755 |
0.0465 EUR |
0.0437 EUR |
0.0471 EUR |
0.0437 EUR |
| 2025-11-18 |
0.0465 EUR |
957,975.8201 |
0.0459 EUR |
0.0450 EUR |
0.0477 EUR |
0.0469 EUR |
| 2025-11-17 |
0.0466 EUR |
2,068,196.2796 |
0.0476 EUR |
0.0450 EUR |
0.0484 EUR |
0.0458 EUR |
| 2025-11-16 |
0.0481 EUR |
1,226,946.3857 |
0.0490 EUR |
0.0463 EUR |
0.0501 EUR |
0.0477 EUR |
| 2025-11-15 |
0.0485 EUR |
922,985.8755 |
0.0476 EUR |
0.0475 EUR |
0.0500 EUR |
0.0498 EUR |
| 2025-11-14 |
0.0484 EUR |
1,359,284.5555 |
0.0494 EUR |
0.0458 EUR |
0.0503 EUR |
0.0482 EUR |
| 2025-11-13 |
0.0498 EUR |
1,840,888.0406 |
0.0520 EUR |
0.0475 EUR |
0.0534 EUR |
0.0479 EUR |
| 2025-11-12 |
0.0538 EUR |
953,829.5238 |
0.0546 EUR |
0.0505 EUR |
0.0557 EUR |
0.0514 EUR |
| 2025-11-11 |
0.0564 EUR |
1,610,183.8299 |
0.0595 EUR |
0.0545 EUR |
0.0612 EUR |
0.0555 EUR |
| 2025-11-10 |
0.0602 EUR |
1,497,326.7469 |
0.0615 EUR |
0.0576 EUR |
0.0629 EUR |
0.0586 EUR |
| 2025-11-09 |
0.0615 EUR |
855,087.0916 |
0.0616 EUR |
0.0585 EUR |
0.0634 EUR |
0.0627 EUR |
| 2025-11-08 |
0.0612 EUR |
3,722,100.0999 |
0.0626 EUR |
0.0597 EUR |
0.0644 EUR |
0.0627 EUR |
| 2025-11-07 |
0.0622 EUR |
5,723,447.2968 |
0.0638 EUR |
0.0586 EUR |
0.0689 EUR |
0.0679 EUR |
| 2025-11-06 |
0.0567 EUR |
10,638,520.5650 |
0.0541 EUR |
0.0519 EUR |
0.0632 EUR |
0.0611 EUR |
| 2025-11-05 |
0.0563 EUR |
23,047,392.2405 |
0.0481 EUR |
0.0449 EUR |
0.0730 EUR |
0.0533 EUR |
| 2025-11-04 |
0.0502 EUR |
5,131,925.7769 |
0.0515 EUR |
0.0439 EUR |
0.0537 EUR |
0.0455 EUR |
| 2025-11-03 |
0.0560 EUR |
6,822,988.0089 |
0.0601 EUR |
0.0496 EUR |
0.0614 EUR |
0.0521 EUR |
| 2025-11-02 |
0.0656 EUR |
17,575,666.3916 |
0.0580 EUR |
0.0561 EUR |
0.0765 EUR |
0.0605 EUR |
| 2025-11-01 |
0.0558 EUR |
896,414.3524 |
0.0546 EUR |
0.0540 EUR |
0.0567 EUR |
0.0565 EUR |
| 2025-10-31 |
0.0544 EUR |
1,606,674.6279 |
0.0545 EUR |
0.0529 EUR |
0.0553 EUR |
0.0547 EUR |
| 2025-10-30 |
0.0558 EUR |
2,229,003.8610 |
0.0585 EUR |
0.0520 EUR |
0.0597 EUR |
0.0525 EUR |
| 2025-10-29 |
0.0573 EUR |
825,451.5496 |
0.0569 EUR |
0.0564 EUR |
0.0592 EUR |
0.0588 EUR |
| 2025-10-28 |
0.0595 EUR |
771,624.0639 |
0.0600 EUR |
0.0570 EUR |
0.0612 EUR |
0.0571 EUR |
| 2025-10-27 |
0.0643 EUR |
918,163.4221 |
0.0662 EUR |
0.0614 EUR |
0.0667 EUR |
0.0623 EUR |
| 2025-10-26 |
0.0626 EUR |
571,225.8083 |
0.0622 EUR |
0.0611 EUR |
0.0640 EUR |
0.0639 EUR |
| 2025-10-25 |
0.0624 EUR |
1,126,573.7094 |
0.0625 EUR |
0.0614 EUR |
0.0644 EUR |
0.0626 EUR |
| 2025-10-24 |
0.0631 EUR |
5,116,863.6211 |
0.0630 EUR |
0.0605 EUR |
0.0658 EUR |
0.0623 EUR |
| 2025-10-23 |
0.0689 EUR |
17,438,169.7381 |
0.0589 EUR |
0.0589 EUR |
0.0838 EUR |
0.0623 EUR |
| 2025-10-22 |
0.0591 EUR |
861,051.8596 |
0.0589 EUR |
0.0565 EUR |
0.0609 EUR |
0.0571 EUR |
| 2025-10-21 |
0.0597 EUR |
3,467,943.4622 |
0.0627 EUR |
0.0550 EUR |
0.0637 EUR |
0.0600 EUR |
| 2025-10-20 |
0.0648 EUR |
1,405,183.4989 |
0.0629 EUR |
0.0614 EUR |
0.0677 EUR |
0.0662 EUR |
| 2025-10-19 |
0.0633 EUR |
1,145,265.5224 |
0.0649 EUR |
0.0617 EUR |
0.0651 EUR |
0.0637 EUR |
| 2025-10-18 |
0.0656 EUR |
760,903.7336 |
0.0653 EUR |
0.0645 EUR |
0.0664 EUR |
0.0654 EUR |
| 2025-10-17 |
0.0651 EUR |
1,662,361.1181 |
0.0674 EUR |
0.0611 EUR |
0.0688 EUR |
0.0651 EUR |