Market [unlinked] / EUR
Identifier on Bitvavo: ZRO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.5178 EUR |
58,010.8027 |
1.5621 EUR |
1.4614 EUR |
1.5900 EUR |
1.4784 EUR |
| 2025-10-15 |
1.6005 EUR |
13,988.2651 |
1.6442 EUR |
1.5625 EUR |
1.6914 EUR |
1.5699 EUR |
| 2025-10-14 |
1.6220 EUR |
17,529.3715 |
1.7207 EUR |
1.5928 EUR |
1.7207 EUR |
1.6602 EUR |
| 2025-10-13 |
1.7024 EUR |
28,663.9890 |
1.7019 EUR |
1.6454 EUR |
1.7733 EUR |
1.7733 EUR |
| 2025-10-12 |
1.6073 EUR |
32,667.8167 |
1.5061 EUR |
1.4933 EUR |
1.7507 EUR |
1.7280 EUR |
| 2025-10-11 |
1.5587 EUR |
61,408.4025 |
1.5597 EUR |
1.5240 EUR |
1.6817 EUR |
1.5650 EUR |
| 2025-10-10 |
1.9230 EUR |
76,348.5611 |
1.9699 EUR |
1.8447 EUR |
2.0071 EUR |
1.8527 EUR |
| 2025-10-09 |
2.0275 EUR |
118,903.9188 |
2.0773 EUR |
1.9524 EUR |
2.0906 EUR |
1.9683 EUR |
| 2025-10-08 |
2.0944 EUR |
82,207.4773 |
2.0789 EUR |
2.0160 EUR |
2.1493 EUR |
2.1019 EUR |
| 2025-10-07 |
2.1271 EUR |
131,182.9699 |
2.0623 EUR |
2.0204 EUR |
2.2016 EUR |
2.1018 EUR |
| 2025-10-06 |
2.0353 EUR |
209,382.5894 |
1.9667 EUR |
1.9115 EUR |
2.1221 EUR |
2.0621 EUR |
| 2025-10-05 |
1.9546 EUR |
39,217.4920 |
1.9813 EUR |
1.9143 EUR |
1.9887 EUR |
1.9304 EUR |
| 2025-10-04 |
1.9938 EUR |
13,938.2216 |
2.0279 EUR |
1.9364 EUR |
2.0314 EUR |
1.9635 EUR |
| 2025-10-03 |
2.0103 EUR |
125,344.2134 |
1.9273 EUR |
1.9090 EUR |
2.1351 EUR |
2.0563 EUR |
| 2025-10-02 |
1.9345 EUR |
215,054.9005 |
1.8596 EUR |
1.8584 EUR |
2.0356 EUR |
1.9714 EUR |
| 2025-10-01 |
1.7563 EUR |
184,002.9259 |
1.6898 EUR |
1.6740 EUR |
1.9074 EUR |
1.8968 EUR |
| 2025-09-30 |
1.7719 EUR |
277,079.0660 |
1.9239 EUR |
1.6850 EUR |
1.9239 EUR |
1.7035 EUR |
| 2025-09-29 |
1.9481 EUR |
100,283.4611 |
1.9703 EUR |
1.9100 EUR |
1.9920 EUR |
1.9287 EUR |
| 2025-09-28 |
1.9702 EUR |
36,276.6342 |
2.0447 EUR |
1.9330 EUR |
2.0463 EUR |
1.9589 EUR |
| 2025-09-27 |
2.0250 EUR |
229,198.9519 |
2.0177 EUR |
1.9664 EUR |
2.0713 EUR |
1.9717 EUR |
| 2025-09-26 |
1.9490 EUR |
781,072.3438 |
1.8235 EUR |
1.8026 EUR |
2.0408 EUR |
2.0106 EUR |
| 2025-09-25 |
1.7793 EUR |
210,673.2814 |
1.8417 EUR |
1.6908 EUR |
1.8461 EUR |
1.8100 EUR |
| 2025-09-24 |
1.8493 EUR |
436,088.3807 |
1.7456 EUR |
1.7449 EUR |
1.9110 EUR |
1.8316 EUR |
| 2025-09-23 |
1.6573 EUR |
85,469.2720 |
1.6243 EUR |
1.5771 EUR |
1.7651 EUR |
1.7479 EUR |
| 2025-09-22 |
1.5749 EUR |
243,963.9577 |
1.6900 EUR |
1.5179 EUR |
1.6900 EUR |
1.5995 EUR |
| 2025-09-21 |
1.7169 EUR |
2,536.8902 |
1.7235 EUR |
1.6977 EUR |
1.7373 EUR |
1.6977 EUR |
| 2025-09-20 |
1.6884 EUR |
54,701.8618 |
1.6870 EUR |
1.6560 EUR |
1.7231 EUR |
1.7231 EUR |
| 2025-09-19 |
1.7420 EUR |
9,955.8645 |
1.7767 EUR |
1.6793 EUR |
1.7767 EUR |
1.6840 EUR |
| 2025-09-18 |
1.7175 EUR |
55,433.1333 |
1.6822 EUR |
1.6804 EUR |
1.7896 EUR |
1.7738 EUR |
| 2025-09-17 |
1.6201 EUR |
45,203.6599 |
1.6200 EUR |
1.5927 EUR |
1.6274 EUR |
1.6182 EUR |
| 2025-09-16 |
1.6080 EUR |
7,698.1377 |
1.5809 EUR |
1.5809 EUR |
1.6298 EUR |
1.6298 EUR |
| 2025-09-15 |
1.6447 EUR |
6,380.2269 |
1.7089 EUR |
1.5800 EUR |
1.7190 EUR |
1.5982 EUR |
| 2025-09-14 |
1.7200 EUR |
19,406.2877 |
1.7675 EUR |
1.6631 EUR |
1.7675 EUR |
1.7003 EUR |
| 2025-09-13 |
1.7419 EUR |
37,206.7669 |
1.7308 EUR |
1.7088 EUR |
1.7825 EUR |
1.7825 EUR |
| 2025-09-12 |
1.7035 EUR |
4,008.1602 |
1.7324 EUR |
1.6872 EUR |
1.7465 EUR |
1.7080 EUR |
| 2025-09-11 |
1.7309 EUR |
77,886.6431 |
1.7226 EUR |
1.6950 EUR |
1.7446 EUR |
1.7114 EUR |
| 2025-09-10 |
1.7231 EUR |
18,901.4916 |
1.7033 EUR |
1.6920 EUR |
1.7448 EUR |
1.7251 EUR |
| 2025-09-09 |
1.7071 EUR |
18,248.0962 |
1.6965 EUR |
1.6672 EUR |
1.7350 EUR |
1.6789 EUR |
| 2025-09-08 |
1.6475 EUR |
181,361.3516 |
1.6084 EUR |
1.6084 EUR |
1.6964 EUR |
1.6850 EUR |
| 2025-09-07 |
1.5935 EUR |
20,753.1763 |
1.5697 EUR |
1.5694 EUR |
1.6124 EUR |
1.6124 EUR |
| 2025-09-06 |
1.5500 EUR |
8,783.6099 |
1.5794 EUR |
1.5400 EUR |
1.5794 EUR |
1.5613 EUR |
| 2025-09-05 |
1.5809 EUR |
48,203.1613 |
1.5501 EUR |
1.5422 EUR |
1.6021 EUR |
1.5446 EUR |
| 2025-09-04 |
1.5933 EUR |
59,173.4432 |
1.6276 EUR |
1.5598 EUR |
1.6290 EUR |
1.5647 EUR |
| 2025-09-03 |
1.5999 EUR |
26,001.0819 |
1.6092 EUR |
1.5925 EUR |
1.6210 EUR |
1.6210 EUR |
| 2025-09-02 |
1.5469 EUR |
7,065.9765 |
1.5629 EUR |
1.5629 EUR |
1.6110 EUR |
1.5785 EUR |
| 2025-09-01 |
1.5322 EUR |
15,728.7659 |
1.6026 EUR |
1.5239 EUR |
1.6215 EUR |
1.5254 EUR |
| 2025-08-31 |
1.6551 EUR |
20,584.0256 |
1.6658 EUR |
1.6312 EUR |
1.6900 EUR |
1.6451 EUR |
| 2025-08-30 |
1.6553 EUR |
8,337.2131 |
1.6600 EUR |
1.6278 EUR |
1.6784 EUR |
1.6500 EUR |
| 2025-08-29 |
1.7847 EUR |
268,876.2077 |
1.7133 EUR |
1.6320 EUR |
2.2000 EUR |
1.6519 EUR |
| 2025-08-28 |
1.6977 EUR |
9,748.9017 |
1.7013 EUR |
1.6777 EUR |
1.7251 EUR |
1.7173 EUR |