Identifier on Bitvavo: ZRC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0040 EUR |
6,192,814.0758 ZRC |
0.0041 EUR |
0.0038 EUR |
0.0041 EUR |
0.0038 EUR |
| 2025-12-15 |
0.0043 EUR |
14,761,045.5422 ZRC |
0.0044 EUR |
0.0039 EUR |
0.0044 EUR |
0.0040 EUR |
| 2025-12-14 |
0.0046 EUR |
11,747,761.1659 ZRC |
0.0048 EUR |
0.0044 EUR |
0.0048 EUR |
0.0044 EUR |
| 2025-12-13 |
0.0048 EUR |
7,704,362.1284 ZRC |
0.0048 EUR |
0.0046 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-12-12 |
0.0051 EUR |
7,351,770.7790 ZRC |
0.0054 EUR |
0.0048 EUR |
0.0054 EUR |
0.0048 EUR |
| 2025-12-11 |
0.0051 EUR |
12,184,892.0199 ZRC |
0.0049 EUR |
0.0047 EUR |
0.0055 EUR |
0.0052 EUR |
| 2025-12-10 |
0.0053 EUR |
12,757,496.1643 ZRC |
0.0053 EUR |
0.0050 EUR |
0.0055 EUR |
0.0050 EUR |
| 2025-12-09 |
0.0056 EUR |
15,850,657.0702 ZRC |
0.0059 EUR |
0.0055 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-12-08 |
0.0063 EUR |
10,824,618.7634 ZRC |
0.0061 EUR |
0.0060 EUR |
0.0066 EUR |
0.0061 EUR |
| 2025-12-07 |
0.0062 EUR |
16,181,360.7774 ZRC |
0.0062 EUR |
0.0060 EUR |
0.0064 EUR |
0.0062 EUR |
| 2025-12-06 |
0.0064 EUR |
38,186,443.8448 ZRC |
0.0062 EUR |
0.0061 EUR |
0.0070 EUR |
0.0065 EUR |
| 2025-12-05 |
0.0061 EUR |
25,404,208.3199 ZRC |
0.0062 EUR |
0.0058 EUR |
0.0065 EUR |
0.0061 EUR |
| 2025-12-04 |
0.0062 EUR |
11,323,056.6978 ZRC |
0.0066 EUR |
0.0060 EUR |
0.0066 EUR |
0.0061 EUR |
| 2025-12-03 |
0.0066 EUR |
7,720,031.3941 ZRC |
0.0065 EUR |
0.0062 EUR |
0.0066 EUR |
0.0062 EUR |
| 2025-12-02 |
0.0065 EUR |
15,312,040.6745 ZRC |
0.0060 EUR |
0.0059 EUR |
0.0072 EUR |
0.0068 EUR |
| 2025-12-01 |
0.0061 EUR |
23,882,348.9110 ZRC |
0.0064 EUR |
0.0055 EUR |
0.0064 EUR |
0.0058 EUR |
| 2025-11-30 |
0.0069 EUR |
13,510,033.5133 ZRC |
0.0071 EUR |
0.0065 EUR |
0.0071 EUR |
0.0066 EUR |
| 2025-11-29 |
0.0072 EUR |
7,391,899.0427 ZRC |
0.0073 EUR |
0.0072 EUR |
0.0074 EUR |
0.0072 EUR |
| 2025-11-28 |
0.0076 EUR |
10,657,222.1916 ZRC |
0.0077 EUR |
0.0073 EUR |
0.0077 EUR |
0.0073 EUR |
| 2025-11-27 |
0.0078 EUR |
5,384,516.0177 ZRC |
0.0078 EUR |
0.0077 EUR |
0.0079 EUR |
0.0078 EUR |
| 2025-11-26 |
0.0079 EUR |
13,457,917.0928 ZRC |
0.0078 EUR |
0.0077 EUR |
0.0080 EUR |
0.0078 EUR |
| 2025-11-25 |
0.0077 EUR |
26,712,018.4792 ZRC |
0.0079 EUR |
0.0074 EUR |
0.0080 EUR |
0.0078 EUR |
| 2025-11-24 |
0.0079 EUR |
36,960,896.2991 ZRC |
0.0080 EUR |
0.0076 EUR |
0.0083 EUR |
0.0079 EUR |
| 2025-11-23 |
0.0081 EUR |
14,062,685.7157 ZRC |
0.0080 EUR |
0.0080 EUR |
0.0082 EUR |
0.0081 EUR |
| 2025-11-22 |
0.0084 EUR |
43,013,063.3180 ZRC |
0.0087 EUR |
0.0079 EUR |
0.0089 EUR |
0.0080 EUR |
| 2025-11-21 |
0.0090 EUR |
29,863,927.0922 ZRC |
0.0097 EUR |
0.0084 EUR |
0.0098 EUR |
0.0089 EUR |
| 2025-11-20 |
0.0100 EUR |
16,342,874.3590 ZRC |
0.0099 EUR |
0.0097 EUR |
0.0105 EUR |
0.0099 EUR |
| 2025-11-19 |
0.0099 EUR |
8,459,294.1909 ZRC |
0.0100 EUR |
0.0097 EUR |
0.0104 EUR |
0.0100 EUR |
| 2025-11-18 |
0.0099 EUR |
10,436,046.0906 ZRC |
0.0101 EUR |
0.0096 EUR |
0.0102 EUR |
0.0101 EUR |
| 2025-11-17 |
0.0105 EUR |
7,792,546.0052 ZRC |
0.0104 EUR |
0.0101 EUR |
0.0107 EUR |
0.0101 EUR |
| 2025-11-16 |
0.0106 EUR |
11,792,417.6424 ZRC |
0.0107 EUR |
0.0103 EUR |
0.0109 EUR |
0.0103 EUR |
| 2025-11-15 |
0.0106 EUR |
6,328,794.5069 ZRC |
0.0104 EUR |
0.0104 EUR |
0.0108 EUR |
0.0107 EUR |
| 2025-11-14 |
0.0108 EUR |
7,023,054.8614 ZRC |
0.0110 EUR |
0.0105 EUR |
0.0110 EUR |
0.0107 EUR |
| 2025-11-13 |
0.0113 EUR |
7,907,936.0410 ZRC |
0.0115 EUR |
0.0107 EUR |
0.0119 EUR |
0.0109 EUR |
| 2025-11-12 |
0.0118 EUR |
6,887,494.6964 ZRC |
0.0117 EUR |
0.0113 EUR |
0.0121 EUR |
0.0114 EUR |
| 2025-11-11 |
0.0123 EUR |
18,181,965.2380 ZRC |
0.0123 EUR |
0.0119 EUR |
0.0128 EUR |
0.0120 EUR |
| 2025-11-10 |
0.0123 EUR |
7,688,870.1307 ZRC |
0.0126 EUR |
0.0120 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-11-09 |
0.0126 EUR |
30,345,151.1890 ZRC |
0.0119 EUR |
0.0116 EUR |
0.0136 EUR |
0.0127 EUR |
| 2025-11-08 |
0.0119 EUR |
5,602,890.0067 ZRC |
0.0120 EUR |
0.0117 EUR |
0.0121 EUR |
0.0118 EUR |
| 2025-11-07 |
0.0113 EUR |
8,179,337.4257 ZRC |
0.0110 EUR |
0.0109 EUR |
0.0118 EUR |
0.0118 EUR |
| 2025-11-06 |
0.0110 EUR |
9,239,697.7869 ZRC |
0.0111 EUR |
0.0108 EUR |
0.0113 EUR |
0.0110 EUR |
| 2025-11-05 |
0.0108 EUR |
9,925,515.2437 ZRC |
0.0109 EUR |
0.0103 EUR |
0.0112 EUR |
0.0112 EUR |
| 2025-11-04 |
0.0110 EUR |
17,787,612.7142 ZRC |
0.0111 EUR |
0.0105 EUR |
0.0114 EUR |
0.0108 EUR |
| 2025-11-03 |
0.0112 EUR |
16,657,630.2065 ZRC |
0.0121 EUR |
0.0108 EUR |
0.0121 EUR |
0.0112 EUR |
| 2025-11-02 |
0.0122 EUR |
6,745,169.4215 ZRC |
0.0122 EUR |
0.0117 EUR |
0.0126 EUR |
0.0118 EUR |
| 2025-11-01 |
0.0121 EUR |
4,710,186.3641 ZRC |
0.0120 EUR |
0.0118 EUR |
0.0123 EUR |
0.0121 EUR |
| 2025-10-31 |
0.0121 EUR |
25,401,655.3968 ZRC |
0.0122 EUR |
0.0117 EUR |
0.0128 EUR |
0.0121 EUR |
| 2025-10-30 |
0.0116 EUR |
51,943,939.8149 ZRC |
0.0118 EUR |
0.0112 EUR |
0.0123 EUR |
0.0114 EUR |
| 2025-10-29 |
0.0123 EUR |
33,350,149.8175 ZRC |
0.0131 EUR |
0.0112 EUR |
0.0131 EUR |
0.0116 EUR |
| 2025-10-28 |
0.0134 EUR |
9,032,820.7660 ZRC |
0.0135 EUR |
0.0129 EUR |
0.0138 EUR |
0.0130 EUR |