Identifier on Bitvavo: ZRC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-02 |
0.0523 EUR |
1,639,913.7284 ZRC |
0.0576 EUR |
0.0467 EUR |
0.0581 EUR |
0.0467 EUR |
| 2025-02-01 |
0.0606 EUR |
324,631.3778 ZRC |
0.0626 EUR |
0.0571 EUR |
0.0634 EUR |
0.0571 EUR |
| 2025-01-31 |
0.0627 EUR |
417,328.6264 ZRC |
0.0600 EUR |
0.0597 EUR |
0.0655 EUR |
0.0625 EUR |
| 2025-01-30 |
0.0611 EUR |
1,047,252.0007 ZRC |
0.0607 EUR |
0.0599 EUR |
0.0622 EUR |
0.0600 EUR |
| 2025-01-29 |
0.0597 EUR |
831,551.8536 ZRC |
0.0585 EUR |
0.0583 EUR |
0.0608 EUR |
0.0604 EUR |
| 2025-01-28 |
0.0588 EUR |
1,086,909.9906 ZRC |
0.0591 EUR |
0.0574 EUR |
0.0622 EUR |
0.0580 EUR |
| 2025-01-27 |
0.0588 EUR |
1,254,027.1065 ZRC |
0.0612 EUR |
0.0559 EUR |
0.0625 EUR |
0.0570 EUR |
| 2025-01-26 |
0.0623 EUR |
696,143.4082 ZRC |
0.0626 EUR |
0.0621 EUR |
0.0637 EUR |
0.0621 EUR |
| 2025-01-25 |
0.0627 EUR |
100,972.9340 ZRC |
0.0621 EUR |
0.0619 EUR |
0.0636 EUR |
0.0629 EUR |
| 2025-01-24 |
0.0646 EUR |
1,935,857.9766 ZRC |
0.0618 EUR |
0.0606 EUR |
0.0669 EUR |
0.0636 EUR |
| 2025-01-23 |
0.0615 EUR |
1,925,099.2246 ZRC |
0.0614 EUR |
0.0601 EUR |
0.0631 EUR |
0.0613 EUR |
| 2025-01-22 |
0.0625 EUR |
1,115,371.7978 ZRC |
0.0656 EUR |
0.0616 EUR |
0.0662 EUR |
0.0625 EUR |
| 2025-01-21 |
0.0644 EUR |
616,467.1137 ZRC |
0.0633 EUR |
0.0612 EUR |
0.0667 EUR |
0.0650 EUR |
| 2025-01-20 |
0.0658 EUR |
2,260,849.0500 ZRC |
0.0636 EUR |
0.0625 EUR |
0.0688 EUR |
0.0643 EUR |
| 2025-01-19 |
0.0653 EUR |
2,444,114.3805 ZRC |
0.0673 EUR |
0.0618 EUR |
0.0701 EUR |
0.0644 EUR |
| 2025-01-18 |
0.0688 EUR |
3,492,464.1703 ZRC |
0.0713 EUR |
0.0664 EUR |
0.0720 EUR |
0.0672 EUR |
| 2025-01-17 |
0.0705 EUR |
1,616,790.6729 ZRC |
0.0686 EUR |
0.0681 EUR |
0.0727 EUR |
0.0723 EUR |
| 2025-01-16 |
0.0692 EUR |
1,701,413.9111 ZRC |
0.0701 EUR |
0.0671 EUR |
0.0706 EUR |
0.0695 EUR |
| 2025-01-15 |
0.0676 EUR |
3,177,388.2745 ZRC |
0.0666 EUR |
0.0647 EUR |
0.0712 EUR |
0.0701 EUR |
| 2025-01-14 |
0.0670 EUR |
1,080,223.3931 ZRC |
0.0672 EUR |
0.0657 EUR |
0.0688 EUR |
0.0667 EUR |
| 2025-01-13 |
0.0727 EUR |
8,252,103.5782 ZRC |
0.0660 EUR |
0.0648 EUR |
0.0906 EUR |
0.0674 EUR |
| 2025-01-12 |
0.0654 EUR |
73,470.0987 ZRC |
0.0662 EUR |
0.0645 EUR |
0.0662 EUR |
0.0645 EUR |
| 2025-01-11 |
0.0667 EUR |
851,769.5045 ZRC |
0.0665 EUR |
0.0656 EUR |
0.0679 EUR |
0.0667 EUR |
| 2025-01-10 |
0.0671 EUR |
900,890.7085 ZRC |
0.0629 EUR |
0.0629 EUR |
0.0687 EUR |
0.0668 EUR |
| 2025-01-09 |
0.0633 EUR |
308,033.3098 ZRC |
0.0646 EUR |
0.0620 EUR |
0.0653 EUR |
0.0634 EUR |
| 2025-01-08 |
0.0639 EUR |
725,259.2849 ZRC |
0.0644 EUR |
0.0618 EUR |
0.0681 EUR |
0.0633 EUR |
| 2025-01-07 |
0.0691 EUR |
761,687.3114 ZRC |
0.0731 EUR |
0.0645 EUR |
0.0734 EUR |
0.0647 EUR |
| 2025-01-06 |
0.0722 EUR |
755,568.2652 ZRC |
0.0710 EUR |
0.0698 EUR |
0.0736 EUR |
0.0721 EUR |
| 2025-01-05 |
0.0713 EUR |
2,399,808.2756 ZRC |
0.0724 EUR |
0.0700 EUR |
0.0724 EUR |
0.0714 EUR |
| 2025-01-04 |
0.0729 EUR |
2,809,774.2235 ZRC |
0.0720 EUR |
0.0703 EUR |
0.0738 EUR |
0.0715 EUR |
| 2025-01-03 |
0.0714 EUR |
3,559,381.5112 ZRC |
0.0708 EUR |
0.0697 EUR |
0.0727 EUR |
0.0724 EUR |
| 2025-01-02 |
0.0705 EUR |
2,728,529.9203 ZRC |
0.0688 EUR |
0.0686 EUR |
0.0720 EUR |
0.0709 EUR |
| 2025-01-01 |
0.0675 EUR |
1,795,516.8864 ZRC |
0.0677 EUR |
0.0669 EUR |
0.0696 EUR |
0.0695 EUR |
| 2024-12-31 |
0.0689 EUR |
1,934,376.9879 ZRC |
0.0708 EUR |
0.0674 EUR |
0.0708 EUR |
0.0674 EUR |