Identifier on Bitvavo: ZRC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0320 EUR |
3,861,394.9325 ZRC |
0.0319 EUR |
0.0309 EUR |
0.0321 EUR |
0.0318 EUR |
| 2025-05-30 |
0.0343 EUR |
3,293,594.3597 ZRC |
0.0351 EUR |
0.0335 EUR |
0.0351 EUR |
0.0338 EUR |
| 2025-05-29 |
0.0368 EUR |
1,901,817.1223 ZRC |
0.0376 EUR |
0.0355 EUR |
0.0384 EUR |
0.0359 EUR |
| 2025-05-28 |
0.0373 EUR |
3,338,668.0549 ZRC |
0.0375 EUR |
0.0367 EUR |
0.0378 EUR |
0.0377 EUR |
| 2025-05-27 |
0.0375 EUR |
1,539,160.5062 ZRC |
0.0373 EUR |
0.0362 EUR |
0.0382 EUR |
0.0378 EUR |
| 2025-05-26 |
0.0375 EUR |
3,748,338.6607 ZRC |
0.0344 EUR |
0.0344 EUR |
0.0387 EUR |
0.0374 EUR |
| 2025-05-25 |
0.0344 EUR |
2,171,006.7817 ZRC |
0.0359 EUR |
0.0330 EUR |
0.0360 EUR |
0.0337 EUR |
| 2025-05-24 |
0.0368 EUR |
2,366,943.7703 ZRC |
0.0402 EUR |
0.0357 EUR |
0.0402 EUR |
0.0357 EUR |
| 2025-05-23 |
0.0424 EUR |
471,585.2734 ZRC |
0.0433 EUR |
0.0412 EUR |
0.0444 EUR |
0.0415 EUR |
| 2025-05-22 |
0.0425 EUR |
800,459.9369 ZRC |
0.0414 EUR |
0.0413 EUR |
0.0434 EUR |
0.0427 EUR |
| 2025-05-21 |
0.0411 EUR |
2,516,072.0683 ZRC |
0.0406 EUR |
0.0403 EUR |
0.0422 EUR |
0.0411 EUR |
| 2025-05-20 |
0.0408 EUR |
2,405,765.7351 ZRC |
0.0417 EUR |
0.0400 EUR |
0.0418 EUR |
0.0408 EUR |
| 2025-05-19 |
0.0404 EUR |
2,653,589.6320 ZRC |
0.0420 EUR |
0.0393 EUR |
0.0421 EUR |
0.0409 EUR |
| 2025-05-18 |
0.0426 EUR |
2,664,903.4724 ZRC |
0.0420 EUR |
0.0403 EUR |
0.0434 EUR |
0.0403 EUR |
| 2025-05-17 |
0.0421 EUR |
2,819,664.3871 ZRC |
0.0428 EUR |
0.0412 EUR |
0.0428 EUR |
0.0419 EUR |
| 2025-05-16 |
0.0432 EUR |
3,738,839.9611 ZRC |
0.0427 EUR |
0.0426 EUR |
0.0443 EUR |
0.0430 EUR |
| 2025-05-15 |
0.0431 EUR |
1,623,039.0138 ZRC |
0.0445 EUR |
0.0421 EUR |
0.0445 EUR |
0.0426 EUR |
| 2025-05-14 |
0.0456 EUR |
930,326.5497 ZRC |
0.0459 EUR |
0.0443 EUR |
0.0477 EUR |
0.0444 EUR |
| 2025-05-13 |
0.0442 EUR |
1,062,715.8652 ZRC |
0.0435 EUR |
0.0424 EUR |
0.0459 EUR |
0.0457 EUR |
| 2025-05-12 |
0.0436 EUR |
1,013,294.0266 ZRC |
0.0442 EUR |
0.0425 EUR |
0.0456 EUR |
0.0428 EUR |
| 2025-05-11 |
0.0439 EUR |
1,027,614.8539 ZRC |
0.0462 EUR |
0.0428 EUR |
0.0466 EUR |
0.0437 EUR |
| 2025-05-10 |
0.0439 EUR |
631,903.9390 ZRC |
0.0428 EUR |
0.0427 EUR |
0.0453 EUR |
0.0451 EUR |
| 2025-05-09 |
0.0422 EUR |
1,660,016.0066 ZRC |
0.0411 EUR |
0.0410 EUR |
0.0450 EUR |
0.0426 EUR |
| 2025-05-08 |
0.0373 EUR |
2,913,128.3078 ZRC |
0.0346 EUR |
0.0343 EUR |
0.0413 EUR |
0.0409 EUR |
| 2025-05-07 |
0.0347 EUR |
279,900.8908 ZRC |
0.0351 EUR |
0.0342 EUR |
0.0354 EUR |
0.0342 EUR |
| 2025-05-06 |
0.0341 EUR |
3,799,827.4393 ZRC |
0.0344 EUR |
0.0334 EUR |
0.0346 EUR |
0.0346 EUR |
| 2025-05-05 |
0.0345 EUR |
5,194,833.6553 ZRC |
0.0349 EUR |
0.0339 EUR |
0.0352 EUR |
0.0345 EUR |
| 2025-05-04 |
0.0352 EUR |
1,416,665.7508 ZRC |
0.0353 EUR |
0.0348 EUR |
0.0357 EUR |
0.0352 EUR |
| 2025-05-03 |
0.0358 EUR |
1,582,824.2088 ZRC |
0.0360 EUR |
0.0350 EUR |
0.0360 EUR |
0.0350 EUR |
| 2025-05-02 |
0.0360 EUR |
894,460.8600 ZRC |
0.0363 EUR |
0.0354 EUR |
0.0365 EUR |
0.0364 EUR |
| 2025-05-01 |
0.0356 EUR |
4,848,816.6921 ZRC |
0.0351 EUR |
0.0351 EUR |
0.0367 EUR |
0.0362 EUR |
| 2025-04-30 |
0.0347 EUR |
8,896,961.9668 ZRC |
0.0347 EUR |
0.0338 EUR |
0.0355 EUR |
0.0353 EUR |
| 2025-04-29 |
0.0355 EUR |
15,239,250.0672 ZRC |
0.0348 EUR |
0.0344 EUR |
0.0365 EUR |
0.0344 EUR |
| 2025-04-28 |
0.0343 EUR |
7,778,025.7351 ZRC |
0.0339 EUR |
0.0334 EUR |
0.0354 EUR |
0.0348 EUR |
| 2025-04-27 |
0.0343 EUR |
5,623,942.9401 ZRC |
0.0349 EUR |
0.0338 EUR |
0.0353 EUR |
0.0342 EUR |
| 2025-04-26 |
0.0345 EUR |
3,750,845.1035 ZRC |
0.0344 EUR |
0.0339 EUR |
0.0350 EUR |
0.0343 EUR |
| 2025-04-25 |
0.0346 EUR |
4,969,442.0889 ZRC |
0.0345 EUR |
0.0341 EUR |
0.0353 EUR |
0.0345 EUR |
| 2025-04-24 |
0.0345 EUR |
4,665,322.1794 ZRC |
0.0353 EUR |
0.0337 EUR |
0.0355 EUR |
0.0345 EUR |
| 2025-04-23 |
0.0346 EUR |
6,014,432.5188 ZRC |
0.0348 EUR |
0.0343 EUR |
0.0354 EUR |
0.0349 EUR |
| 2025-04-22 |
0.0322 EUR |
6,447,023.0195 ZRC |
0.0309 EUR |
0.0305 EUR |
0.0344 EUR |
0.0342 EUR |
| 2025-04-21 |
0.0313 EUR |
1,044,815.2750 ZRC |
0.0310 EUR |
0.0306 EUR |
0.0320 EUR |
0.0308 EUR |
| 2025-04-20 |
0.0313 EUR |
3,764,565.3988 ZRC |
0.0318 EUR |
0.0306 EUR |
0.0320 EUR |
0.0308 EUR |
| 2025-04-19 |
0.0316 EUR |
4,131,488.5555 ZRC |
0.0318 EUR |
0.0311 EUR |
0.0322 EUR |
0.0320 EUR |
| 2025-04-18 |
0.0318 EUR |
6,063,607.5740 ZRC |
0.0319 EUR |
0.0314 EUR |
0.0321 EUR |
0.0319 EUR |
| 2025-04-17 |
0.0324 EUR |
7,790,178.4164 ZRC |
0.0318 EUR |
0.0315 EUR |
0.0332 EUR |
0.0326 EUR |
| 2025-04-16 |
0.0315 EUR |
9,878,024.3069 ZRC |
0.0300 EUR |
0.0286 EUR |
0.0426 EUR |
0.0314 EUR |
| 2025-04-15 |
0.0312 EUR |
6,027,936.0973 ZRC |
0.0306 EUR |
0.0304 EUR |
0.0320 EUR |
0.0304 EUR |
| 2025-04-14 |
0.0305 EUR |
5,959,751.3116 ZRC |
0.0299 EUR |
0.0299 EUR |
0.0314 EUR |
0.0305 EUR |
| 2025-04-13 |
0.0302 EUR |
4,072,581.1309 ZRC |
0.0305 EUR |
0.0294 EUR |
0.0307 EUR |
0.0299 EUR |
| 2025-04-12 |
0.0299 EUR |
6,257,634.9808 ZRC |
0.0292 EUR |
0.0287 EUR |
0.0312 EUR |
0.0305 EUR |