Market [unlinked] / EUR
Identifier on Bitvavo: ZKJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.1517 EUR |
1,007,501.8870 |
0.1479 EUR |
0.1454 EUR |
0.1556 EUR |
0.1517 EUR |
| 2025-07-17 |
0.1466 EUR |
994,750.1696 |
0.1464 EUR |
0.1421 EUR |
0.1523 EUR |
0.1483 EUR |
| 2025-07-16 |
0.1470 EUR |
1,925,947.5119 |
0.1474 EUR |
0.1429 EUR |
0.1554 EUR |
0.1478 EUR |
| 2025-07-15 |
0.1439 EUR |
1,687,691.2904 |
0.1516 EUR |
0.1397 EUR |
0.1522 EUR |
0.1454 EUR |
| 2025-07-14 |
0.1548 EUR |
1,651,203.1035 |
0.1539 EUR |
0.1476 EUR |
0.1597 EUR |
0.1517 EUR |
| 2025-07-13 |
0.1545 EUR |
1,122,579.7931 |
0.1538 EUR |
0.1492 EUR |
0.1585 EUR |
0.1542 EUR |
| 2025-07-12 |
0.1644 EUR |
2,936,953.8430 |
0.1735 EUR |
0.1466 EUR |
0.1753 EUR |
0.1523 EUR |
| 2025-07-11 |
0.1761 EUR |
9,656,164.6835 |
0.1482 EUR |
0.1435 EUR |
0.1977 EUR |
0.1898 EUR |
| 2025-07-10 |
0.1427 EUR |
1,236,267.4919 |
0.1429 EUR |
0.1388 EUR |
0.1484 EUR |
0.1471 EUR |
| 2025-07-09 |
0.1374 EUR |
1,591,049.4774 |
0.1375 EUR |
0.1341 EUR |
0.1425 EUR |
0.1413 EUR |
| 2025-07-08 |
0.1410 EUR |
2,514,301.1243 |
0.1451 EUR |
0.1347 EUR |
0.1485 EUR |
0.1398 EUR |
| 2025-07-07 |
0.1492 EUR |
2,700,981.1572 |
0.1471 EUR |
0.1436 EUR |
0.1543 EUR |
0.1447 EUR |
| 2025-07-06 |
0.1495 EUR |
1,415,662.9709 |
0.1460 EUR |
0.1440 EUR |
0.1548 EUR |
0.1496 EUR |
| 2025-07-05 |
0.1497 EUR |
2,561,890.2521 |
0.1417 EUR |
0.1411 EUR |
0.1627 EUR |
0.1436 EUR |
| 2025-07-04 |
0.1465 EUR |
2,015,758.5334 |
0.1535 EUR |
0.1394 EUR |
0.1561 EUR |
0.1399 EUR |
| 2025-07-03 |
0.1596 EUR |
1,064,116.2231 |
0.1615 EUR |
0.1570 EUR |
0.1620 EUR |
0.1583 EUR |
| 2025-07-02 |
0.1553 EUR |
3,211,583.5238 |
0.1636 EUR |
0.1477 EUR |
0.1647 EUR |
0.1620 EUR |
| 2025-07-01 |
0.1699 EUR |
1,284,079.6389 |
0.1736 EUR |
0.1622 EUR |
0.1751 EUR |
0.1662 EUR |
| 2025-06-30 |
0.1786 EUR |
2,167,583.8749 |
0.1888 EUR |
0.1697 EUR |
0.1931 EUR |
0.1737 EUR |
| 2025-06-29 |
0.1809 EUR |
3,846,235.4334 |
0.1738 EUR |
0.1707 EUR |
0.1968 EUR |
0.1849 EUR |
| 2025-06-28 |
0.1774 EUR |
3,275,421.6576 |
0.1731 EUR |
0.1727 EUR |
0.1856 EUR |
0.1780 EUR |
| 2025-06-27 |
0.1740 EUR |
3,698,997.0126 |
0.1748 EUR |
0.1676 EUR |
0.1798 EUR |
0.1696 EUR |
| 2025-06-26 |
0.1778 EUR |
6,387,259.0450 |
0.1925 EUR |
0.1634 EUR |
0.1941 EUR |
0.1765 EUR |
| 2025-06-25 |
0.1856 EUR |
7,435,489.4297 |
0.1863 EUR |
0.1739 EUR |
0.2030 EUR |
0.1879 EUR |
| 2025-06-24 |
0.2163 EUR |
3,502,061.9542 |
0.2280 EUR |
0.2050 EUR |
0.2322 EUR |
0.2059 EUR |
| 2025-06-23 |
0.2075 EUR |
8,791,434.5977 |
0.2214 EUR |
0.1931 EUR |
0.2296 EUR |
0.2241 EUR |
| 2025-06-22 |
0.2316 EUR |
3,440,216.3646 |
0.2513 EUR |
0.2163 EUR |
0.2514 EUR |
0.2208 EUR |
| 2025-06-21 |
0.2650 EUR |
4,898,350.8272 |
0.2913 EUR |
0.2328 EUR |
0.2980 EUR |
0.2481 EUR |
| 2025-06-20 |
0.2730 EUR |
9,615,479.3980 |
0.2779 EUR |
0.2342 EUR |
0.3250 EUR |
0.2980 EUR |
| 2025-06-19 |
0.2875 EUR |
7,195,702.3751 |
0.2977 EUR |
0.2666 EUR |
0.3115 EUR |
0.2814 EUR |
| 2025-06-18 |
0.3511 EUR |
2,708,395.7000 |
0.3493 EUR |
0.3232 EUR |
0.3640 EUR |
0.3281 EUR |
| 2025-06-17 |
0.4227 EUR |
15,622,605.2323 |
0.5599 EUR |
0.3400 EUR |
0.5870 EUR |
0.3584 EUR |
| 2025-06-16 |
0.3288 EUR |
29,617,366.1314 |
0.2767 EUR |
0.2607 EUR |
0.3939 EUR |
0.3716 EUR |
| 2025-06-15 |
0.3208 EUR |
13,750,414.4651 |
1.7146 EUR |
0.2187 EUR |
1.7146 EUR |
0.2918 EUR |
| 2025-06-14 |
1.7076 EUR |
4,322.3786 |
1.7287 EUR |
1.6811 EUR |
1.7287 EUR |
1.7197 EUR |
| 2025-06-13 |
1.7328 EUR |
3,928.0443 |
1.7248 EUR |
1.7246 EUR |
1.7539 EUR |
1.7258 EUR |
| 2025-06-12 |
1.7194 EUR |
3,058.7798 |
1.7329 EUR |
1.7149 EUR |
1.7329 EUR |
1.7218 EUR |
| 2025-06-11 |
1.7456 EUR |
357.4305 |
1.7488 EUR |
1.7377 EUR |
1.7519 EUR |
1.7377 EUR |
| 2025-06-10 |
1.7558 EUR |
4,949.7482 |
1.7536 EUR |
1.7532 EUR |
1.7633 EUR |
1.7538 EUR |
| 2025-06-09 |
1.7577 EUR |
300.5578 |
1.7577 EUR |
1.7546 EUR |
1.7578 EUR |
1.7578 EUR |
| 2025-06-08 |
1.7628 EUR |
861.0510 |
1.7640 EUR |
1.7595 EUR |
1.7672 EUR |
1.7620 EUR |
| 2025-06-07 |
1.7587 EUR |
2,467.5452 |
1.7601 EUR |
1.7577 EUR |
1.7635 EUR |
1.7580 EUR |
| 2025-06-06 |
1.7519 EUR |
1,312.5201 |
1.7539 EUR |
1.7539 EUR |
1.7630 EUR |
1.7590 EUR |
| 2025-06-05 |
1.7531 EUR |
5,706.4985 |
1.7559 EUR |
1.7460 EUR |
1.7572 EUR |
1.7510 EUR |
| 2025-06-04 |
1.7627 EUR |
6,363.7662 |
1.7626 EUR |
1.7405 EUR |
1.7656 EUR |
1.7550 EUR |
| 2025-06-03 |
1.7633 EUR |
10,507.6040 |
1.7607 EUR |
1.7599 EUR |
1.7657 EUR |
1.7636 EUR |
| 2025-06-02 |
1.7374 EUR |
16.2588 |
1.7374 EUR |
1.7374 EUR |
1.7374 EUR |
1.7374 EUR |
| 2025-06-01 |
1.7587 EUR |
576.3731 |
1.7602 EUR |
1.7424 EUR |
1.7727 EUR |
1.7727 EUR |
| 2025-05-31 |
1.7609 EUR |
214.6086 |
1.7726 EUR |
1.7524 EUR |
1.7937 EUR |
1.7742 EUR |
| 2025-05-30 |
1.7769 EUR |
5,404.6832 |
1.7700 EUR |
1.7506 EUR |
1.7980 EUR |
1.7507 EUR |