Market [unlinked] / EUR
Identifier on Bitvavo: ZRO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.5297 EUR |
676,590.2795 |
1.5214 EUR |
1.4210 EUR |
1.6062 EUR |
1.5506 EUR |
| 2026-02-02 |
1.4716 EUR |
394,767.2420 |
1.4359 EUR |
1.4104 EUR |
1.5091 EUR |
1.4991 EUR |
| 2026-02-01 |
1.4568 EUR |
262,489.8757 |
1.4727 EUR |
1.4484 EUR |
1.5908 EUR |
1.4994 EUR |
| 2026-01-31 |
1.6005 EUR |
282,247.6025 |
1.5980 EUR |
1.4576 EUR |
1.6051 EUR |
1.4610 EUR |
| 2026-01-30 |
1.7094 EUR |
467,699.7892 |
1.7914 EUR |
1.6333 EUR |
1.8060 EUR |
1.6487 EUR |
| 2026-01-29 |
1.6573 EUR |
1,036,043.4718 |
1.6649 EUR |
1.5771 EUR |
1.7412 EUR |
1.7333 EUR |
| 2026-01-28 |
1.7337 EUR |
910,737.8975 |
1.6735 EUR |
1.6267 EUR |
1.8672 EUR |
1.6682 EUR |
| 2026-01-27 |
1.6592 EUR |
608,154.7784 |
1.6889 EUR |
1.5851 EUR |
1.7360 EUR |
1.7139 EUR |
| 2026-01-26 |
1.6005 EUR |
315,241.3677 |
1.5990 EUR |
1.5696 EUR |
1.6790 EUR |
1.5976 EUR |
| 2026-01-25 |
1.6221 EUR |
505,015.2238 |
1.6663 EUR |
1.5244 EUR |
1.7076 EUR |
1.5910 EUR |
| 2026-01-24 |
1.8850 EUR |
355,865.9298 |
1.9377 EUR |
1.7078 EUR |
1.9377 EUR |
1.7078 EUR |
| 2026-01-23 |
1.9006 EUR |
439,437.2139 |
1.8661 EUR |
1.8416 EUR |
2.0256 EUR |
1.9678 EUR |
| 2026-01-22 |
1.6571 EUR |
127,821.4910 |
1.6589 EUR |
1.5926 EUR |
1.7281 EUR |
1.6326 EUR |
| 2026-01-21 |
1.6043 EUR |
178,573.1748 |
1.5478 EUR |
1.5403 EUR |
1.7312 EUR |
1.6135 EUR |
| 2026-01-20 |
1.4844 EUR |
209,652.6759 |
1.5244 EUR |
1.3862 EUR |
1.5667 EUR |
1.5130 EUR |
| 2026-01-19 |
1.4495 EUR |
60,789.2072 |
1.4703 EUR |
1.3993 EUR |
1.5079 EUR |
1.5079 EUR |
| 2026-01-18 |
1.4976 EUR |
9,297.1076 |
1.5186 EUR |
1.4841 EUR |
1.5304 EUR |
1.4847 EUR |
| 2026-01-17 |
1.4327 EUR |
21,529.5851 |
1.4231 EUR |
1.4169 EUR |
1.4806 EUR |
1.4565 EUR |
| 2026-01-16 |
1.4026 EUR |
29,098.1871 |
1.4023 EUR |
1.3764 EUR |
1.4276 EUR |
1.4045 EUR |
| 2026-01-15 |
1.3891 EUR |
41,357.1804 |
1.4265 EUR |
1.3564 EUR |
1.4265 EUR |
1.3792 EUR |
| 2026-01-14 |
1.4184 EUR |
116,943.3597 |
1.3644 EUR |
1.3601 EUR |
1.5010 EUR |
1.4134 EUR |
| 2026-01-13 |
1.2974 EUR |
44,232.1744 |
1.2563 EUR |
1.2451 EUR |
1.3250 EUR |
1.3120 EUR |
| 2026-01-12 |
1.2649 EUR |
17,248.6012 |
1.2759 EUR |
1.2275 EUR |
1.3112 EUR |
1.2645 EUR |
| 2026-01-11 |
1.2751 EUR |
16,749.9966 |
1.2677 EUR |
1.2633 EUR |
1.2893 EUR |
1.2658 EUR |
| 2026-01-10 |
1.2457 EUR |
35,805.9219 |
1.2322 EUR |
1.2298 EUR |
1.3029 EUR |
1.2978 EUR |
| 2026-01-09 |
1.2541 EUR |
74,888.8353 |
1.2202 EUR |
1.2202 EUR |
1.2783 EUR |
1.2407 EUR |
| 2026-01-08 |
1.2061 EUR |
8,301.8574 |
1.2073 EUR |
1.1834 EUR |
1.2126 EUR |
1.2084 EUR |
| 2026-01-07 |
1.2121 EUR |
2,061.3210 |
1.2338 EUR |
1.1980 EUR |
1.2414 EUR |
1.1980 EUR |
| 2026-01-06 |
1.2341 EUR |
17,576.6126 |
1.2083 EUR |
1.1912 EUR |
1.2676 EUR |
1.1952 EUR |
| 2026-01-05 |
1.2038 EUR |
13,144.5530 |
1.1992 EUR |
1.1787 EUR |
1.2203 EUR |
1.2102 EUR |
| 2026-01-04 |
1.1877 EUR |
9,547.3800 |
1.1388 EUR |
1.1388 EUR |
1.2056 EUR |
1.2056 EUR |
| 2026-01-03 |
1.1386 EUR |
12,953.5308 |
1.1495 EUR |
1.1184 EUR |
1.1530 EUR |
1.1348 EUR |
| 2026-01-02 |
1.1247 EUR |
48,359.7159 |
1.0866 EUR |
1.0825 EUR |
1.1475 EUR |
1.1327 EUR |
| 2026-01-01 |
1.0586 EUR |
11,637.4502 |
1.0387 EUR |
1.0382 EUR |
1.0749 EUR |
1.0749 EUR |
| 2025-12-31 |
1.0573 EUR |
7,180.8780 |
1.0613 EUR |
1.0298 EUR |
1.0707 EUR |
1.0410 EUR |
| 2025-12-30 |
1.0552 EUR |
4,895.5391 |
1.0528 EUR |
1.0528 EUR |
1.0626 EUR |
1.0626 EUR |
| 2025-12-29 |
1.0680 EUR |
21,947.1433 |
1.0711 EUR |
1.0550 EUR |
1.0919 EUR |
1.0563 EUR |
| 2025-12-28 |
1.0645 EUR |
14,805.7333 |
1.0604 EUR |
1.0533 EUR |
1.0712 EUR |
1.0564 EUR |
| 2025-12-27 |
1.0575 EUR |
6,463.3569 |
1.0599 EUR |
1.0537 EUR |
1.0633 EUR |
1.0607 EUR |
| 2025-12-26 |
1.0558 EUR |
16,731.0055 |
1.0545 EUR |
1.0396 EUR |
1.0667 EUR |
1.0560 EUR |
| 2025-12-25 |
1.0743 EUR |
3,850.8074 |
1.0735 EUR |
1.0694 EUR |
1.0814 EUR |
1.0722 EUR |
| 2025-12-24 |
1.0756 EUR |
10,236.3299 |
1.0779 EUR |
1.0649 EUR |
1.0807 EUR |
1.0731 EUR |
| 2025-12-23 |
1.0970 EUR |
6,753.5384 |
1.0992 EUR |
1.0772 EUR |
1.0992 EUR |
1.0938 EUR |
| 2025-12-22 |
1.1024 EUR |
10,590.1541 |
1.0964 EUR |
1.0943 EUR |
1.1322 EUR |
1.1243 EUR |
| 2025-12-21 |
1.0995 EUR |
23,830.2995 |
1.1474 EUR |
1.0852 EUR |
1.1488 EUR |
1.0928 EUR |
| 2025-12-20 |
1.1488 EUR |
42,022.0944 |
1.1487 EUR |
1.1386 EUR |
1.1592 EUR |
1.1531 EUR |
| 2025-12-19 |
1.1229 EUR |
100,569.4648 |
1.0665 EUR |
1.0665 EUR |
1.1481 EUR |
1.1481 EUR |
| 2025-12-18 |
1.1040 EUR |
14,395.5031 |
1.1045 EUR |
1.0726 EUR |
1.1497 EUR |
1.0726 EUR |
| 2025-12-17 |
1.2029 EUR |
18,707.6000 |
1.1987 EUR |
1.1848 EUR |
1.2214 EUR |
1.1874 EUR |
| 2025-12-16 |
1.2164 EUR |
37,932.5448 |
1.2220 EUR |
1.1800 EUR |
1.2221 EUR |
1.2077 EUR |