Identifier on Bitvavo: ZRC-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-24 |
0.0386 EUR |
50,613.5267 ZRC |
0.0374 EUR |
0.0374 EUR |
0.0395 EUR |
0.0389 EUR |
2025-03-23 |
0.0372 EUR |
4,966.1825 ZRC |
0.0371 EUR |
0.0368 EUR |
0.0376 EUR |
0.0368 EUR |
2025-03-22 |
0.0364 EUR |
87,147.2422 ZRC |
0.0364 EUR |
0.0364 EUR |
0.0377 EUR |
0.0373 EUR |
2025-03-21 |
0.0360 EUR |
451,054.2019 ZRC |
0.0371 EUR |
0.0355 EUR |
0.0371 EUR |
0.0358 EUR |
2025-03-20 |
0.0375 EUR |
815,946.1353 ZRC |
0.0383 EUR |
0.0364 EUR |
0.0383 EUR |
0.0370 EUR |
2025-03-19 |
0.0366 EUR |
227,280.5083 ZRC |
0.0363 EUR |
0.0363 EUR |
0.0390 EUR |
0.0380 EUR |
2025-03-18 |
0.0356 EUR |
1,345,635.1699 ZRC |
0.0358 EUR |
0.0349 EUR |
0.0362 EUR |
0.0354 EUR |
2025-03-17 |
0.0362 EUR |
1,430,327.9357 ZRC |
0.0364 EUR |
0.0355 EUR |
0.0367 EUR |
0.0358 EUR |
2025-03-16 |
0.0362 EUR |
14,130.7518 ZRC |
0.0369 EUR |
0.0356 EUR |
0.0369 EUR |
0.0359 EUR |
2025-03-15 |
0.0366 EUR |
61,083.5521 ZRC |
0.0363 EUR |
0.0363 EUR |
0.0371 EUR |
0.0371 EUR |
2025-03-14 |
0.0364 EUR |
112,117.5833 ZRC |
0.0362 EUR |
0.0361 EUR |
0.0373 EUR |
0.0373 EUR |
2025-03-13 |
0.0362 EUR |
197,278.0848 ZRC |
0.0365 EUR |
0.0351 EUR |
0.0368 EUR |
0.0358 EUR |
2025-03-12 |
0.0367 EUR |
278,293.6366 ZRC |
0.0370 EUR |
0.0356 EUR |
0.0375 EUR |
0.0366 EUR |
2025-03-11 |
0.0349 EUR |
125,974.9388 ZRC |
0.0381 EUR |
0.0336 EUR |
0.0381 EUR |
0.0356 EUR |
2025-03-10 |
0.0380 EUR |
169,413.5892 ZRC |
0.0381 EUR |
0.0355 EUR |
0.0392 EUR |
0.0355 EUR |
2025-03-09 |
0.0395 EUR |
393,949.1676 ZRC |
0.0367 EUR |
0.0367 EUR |
0.0409 EUR |
0.0372 EUR |
2025-03-08 |
0.0397 EUR |
97,550.3951 ZRC |
0.0395 EUR |
0.0391 EUR |
0.0411 EUR |
0.0411 EUR |
2025-03-07 |
0.0400 EUR |
101,995.0106 ZRC |
0.0404 EUR |
0.0390 EUR |
0.0410 EUR |
0.0409 EUR |
2025-03-06 |
0.0423 EUR |
1,056,700.8068 ZRC |
0.0422 EUR |
0.0399 EUR |
0.0429 EUR |
0.0421 EUR |
2025-03-05 |
0.0415 EUR |
385,135.6855 ZRC |
0.0409 EUR |
0.0401 EUR |
0.0433 EUR |
0.0419 EUR |
2025-03-04 |
0.0404 EUR |
1,787,141.3973 ZRC |
0.0412 EUR |
0.0375 EUR |
0.0442 EUR |
0.0417 EUR |
2025-03-03 |
0.0479 EUR |
105,730.8220 ZRC |
0.0497 EUR |
0.0455 EUR |
0.0499 EUR |
0.0463 EUR |
2025-03-02 |
0.0468 EUR |
2,260,574.5152 ZRC |
0.0501 EUR |
0.0415 EUR |
0.0515 EUR |
0.0446 EUR |
2025-03-01 |
0.0423 EUR |
1,619,457.1017 ZRC |
0.0416 EUR |
0.0411 EUR |
0.0437 EUR |
0.0417 EUR |
2025-02-28 |
0.0424 EUR |
3,296,132.5079 ZRC |
0.0419 EUR |
0.0410 EUR |
0.0460 EUR |
0.0430 EUR |
2025-02-27 |
0.0457 EUR |
1,489,970.9721 ZRC |
0.0454 EUR |
0.0438 EUR |
0.0465 EUR |
0.0451 EUR |
2025-02-26 |
0.0500 EUR |
295,693.0290 ZRC |
0.0511 EUR |
0.0459 EUR |
0.0535 EUR |
0.0468 EUR |
2025-02-25 |
0.0522 EUR |
1,366,774.6661 ZRC |
0.0562 EUR |
0.0502 EUR |
0.0564 EUR |
0.0537 EUR |
2025-02-24 |
0.0587 EUR |
266,040.6033 ZRC |
0.0622 EUR |
0.0565 EUR |
0.0638 EUR |
0.0576 EUR |
2025-02-23 |
0.0629 EUR |
173,011.0589 ZRC |
0.0612 EUR |
0.0611 EUR |
0.0641 EUR |
0.0636 EUR |
2025-02-22 |
0.0593 EUR |
483,153.3069 ZRC |
0.0582 EUR |
0.0578 EUR |
0.0622 EUR |
0.0616 EUR |
2025-02-21 |
0.0621 EUR |
2,194,202.7974 ZRC |
0.0605 EUR |
0.0581 EUR |
0.0677 EUR |
0.0594 EUR |
2025-02-20 |
0.0602 EUR |
346,183.0142 ZRC |
0.0601 EUR |
0.0594 EUR |
0.0622 EUR |
0.0607 EUR |
2025-02-19 |
0.0609 EUR |
202,324.3102 ZRC |
0.0600 EUR |
0.0598 EUR |
0.0621 EUR |
0.0605 EUR |
2025-02-18 |
0.0593 EUR |
405,594.1544 ZRC |
0.0609 EUR |
0.0583 EUR |
0.0613 EUR |
0.0589 EUR |
2025-02-17 |
0.0618 EUR |
531,357.1494 ZRC |
0.0594 EUR |
0.0594 EUR |
0.0638 EUR |
0.0620 EUR |
2025-02-16 |
0.0603 EUR |
436,964.9234 ZRC |
0.0598 EUR |
0.0591 EUR |
0.0616 EUR |
0.0606 EUR |
2025-02-15 |
0.0598 EUR |
602,981.6335 ZRC |
0.0591 EUR |
0.0582 EUR |
0.0609 EUR |
0.0603 EUR |
2025-02-14 |
0.0586 EUR |
1,756,260.1994 ZRC |
0.0554 EUR |
0.0548 EUR |
0.0621 EUR |
0.0587 EUR |
2025-02-13 |
0.0550 EUR |
4,094,787.6929 ZRC |
0.0556 EUR |
0.0529 EUR |
0.0569 EUR |
0.0531 EUR |
2025-02-12 |
0.0520 EUR |
23,910,756.0238 ZRC |
0.0455 EUR |
0.0443 EUR |
0.0573 EUR |
0.0555 EUR |
2025-02-11 |
0.0380 EUR |
279,185.8381 ZRC |
0.0377 EUR |
0.0364 EUR |
0.0396 EUR |
0.0380 EUR |
2025-02-10 |
0.0390 EUR |
303,711.1216 ZRC |
0.0391 EUR |
0.0383 EUR |
0.0402 EUR |
0.0390 EUR |
2025-02-09 |
0.0406 EUR |
132,177.9874 ZRC |
0.0407 EUR |
0.0395 EUR |
0.0417 EUR |
0.0399 EUR |
2025-02-08 |
0.0400 EUR |
221,597.8193 ZRC |
0.0400 EUR |
0.0398 EUR |
0.0410 EUR |
0.0410 EUR |
2025-02-07 |
0.0413 EUR |
540,397.3533 ZRC |
0.0432 EUR |
0.0394 EUR |
0.0443 EUR |
0.0396 EUR |
2025-02-06 |
0.0448 EUR |
51,406.2818 ZRC |
0.0481 EUR |
0.0434 EUR |
0.0481 EUR |
0.0437 EUR |
2025-02-05 |
0.0483 EUR |
679,118.6789 ZRC |
0.0480 EUR |
0.0460 EUR |
0.0488 EUR |
0.0466 EUR |
2025-02-04 |
0.0506 EUR |
1,744,409.7052 ZRC |
0.0546 EUR |
0.0472 EUR |
0.0546 EUR |
0.0472 EUR |
2025-02-03 |
0.0425 EUR |
1,024,668.2718 ZRC |
0.0454 EUR |
0.0355 EUR |
0.0483 EUR |
0.0474 EUR |