Market [unlinked] / EUR
Identifier on Bitvavo: ZRO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1.6829 EUR |
20,534.3332 |
1.6814 EUR |
1.6671 EUR |
1.7018 EUR |
1.7018 EUR |
| 2025-08-26 |
1.6500 EUR |
23,104.6066 |
1.6076 EUR |
1.6076 EUR |
1.7012 EUR |
1.6983 EUR |
| 2025-08-25 |
1.6931 EUR |
29,059.1796 |
1.7883 EUR |
1.6200 EUR |
1.7883 EUR |
1.6289 EUR |
| 2025-08-24 |
1.7851 EUR |
60,468.5364 |
1.7874 EUR |
1.7227 EUR |
1.8691 EUR |
1.7888 EUR |
| 2025-08-23 |
1.7602 EUR |
52,634.3084 |
1.7679 EUR |
1.7113 EUR |
1.7794 EUR |
1.7743 EUR |
| 2025-08-22 |
1.6935 EUR |
56,673.0122 |
1.6583 EUR |
1.6000 EUR |
1.7706 EUR |
1.7555 EUR |
| 2025-08-21 |
1.6892 EUR |
7,316.9969 |
1.7211 EUR |
1.6478 EUR |
1.7211 EUR |
1.6720 EUR |
| 2025-08-20 |
1.7155 EUR |
119,744.9812 |
1.6601 EUR |
1.6443 EUR |
1.7808 EUR |
1.7172 EUR |
| 2025-08-19 |
1.6991 EUR |
16,620.9800 |
1.7633 EUR |
1.6500 EUR |
1.7633 EUR |
1.6575 EUR |
| 2025-08-18 |
1.7611 EUR |
45,835.4781 |
1.8016 EUR |
1.7175 EUR |
1.8022 EUR |
1.7539 EUR |
| 2025-08-17 |
1.8703 EUR |
46,727.5788 |
1.8270 EUR |
1.8241 EUR |
1.8869 EUR |
1.8241 EUR |
| 2025-08-16 |
1.7938 EUR |
7,487.6222 |
1.7906 EUR |
1.7780 EUR |
1.8083 EUR |
1.7969 EUR |
| 2025-08-15 |
1.7956 EUR |
45,942.5106 |
1.8178 EUR |
1.7484 EUR |
1.8644 EUR |
1.7925 EUR |
| 2025-08-14 |
1.8765 EUR |
153,138.2868 |
2.0066 EUR |
1.7859 EUR |
2.0066 EUR |
1.8108 EUR |
| 2025-08-13 |
1.9718 EUR |
45,075.5051 |
1.9393 EUR |
1.9017 EUR |
2.0270 EUR |
1.9683 EUR |
| 2025-08-12 |
1.9783 EUR |
106,792.6538 |
1.9945 EUR |
1.8956 EUR |
2.0126 EUR |
1.9729 EUR |
| 2025-08-11 |
2.0672 EUR |
569,878.9853 |
1.9043 EUR |
1.8680 EUR |
2.2253 EUR |
2.0410 EUR |
| 2025-08-10 |
1.9087 EUR |
452,641.1704 |
1.6878 EUR |
1.6171 EUR |
2.0596 EUR |
1.8957 EUR |
| 2025-08-09 |
1.6603 EUR |
49,322.9586 |
1.6091 EUR |
1.6091 EUR |
1.6910 EUR |
1.6726 EUR |
| 2025-08-08 |
1.5902 EUR |
16,672.0549 |
1.5779 EUR |
1.5515 EUR |
1.6156 EUR |
1.6124 EUR |
| 2025-08-07 |
1.5784 EUR |
21,723.2200 |
1.5505 EUR |
1.5313 EUR |
1.5956 EUR |
1.5668 EUR |
| 2025-08-06 |
1.5391 EUR |
70,219.9285 |
1.5015 EUR |
1.4677 EUR |
1.5688 EUR |
1.5502 EUR |
| 2025-08-05 |
1.5264 EUR |
43,741.3940 |
1.5500 EUR |
1.4883 EUR |
1.5506 EUR |
1.5013 EUR |
| 2025-08-04 |
1.5250 EUR |
4,330.7730 |
1.5047 EUR |
1.4880 EUR |
1.5767 EUR |
1.5767 EUR |
| 2025-08-03 |
1.4882 EUR |
22,762.9277 |
1.4785 EUR |
1.4785 EUR |
1.5109 EUR |
1.5015 EUR |
| 2025-08-02 |
1.4524 EUR |
21,375.5436 |
1.4902 EUR |
1.4200 EUR |
1.4968 EUR |
1.4621 EUR |
| 2025-08-01 |
1.5160 EUR |
19,664.9018 |
1.5000 EUR |
1.4400 EUR |
1.5156 EUR |
1.4400 EUR |
| 2025-07-31 |
1.5564 EUR |
53,775.0333 |
1.6233 EUR |
1.5102 EUR |
1.6380 EUR |
1.5102 EUR |
| 2025-07-30 |
1.5698 EUR |
61,804.2989 |
1.5745 EUR |
1.5111 EUR |
1.6022 EUR |
1.5845 EUR |
| 2025-07-29 |
1.6191 EUR |
50,719.5239 |
1.6011 EUR |
1.5591 EUR |
1.6649 EUR |
1.5741 EUR |
| 2025-07-28 |
1.7277 EUR |
56,752.1175 |
1.7240 EUR |
1.5931 EUR |
1.7577 EUR |
1.5963 EUR |
| 2025-07-27 |
1.6973 EUR |
2,412.0586 |
1.6786 EUR |
1.6786 EUR |
1.7215 EUR |
1.7165 EUR |
| 2025-07-26 |
1.6802 EUR |
13,991.1848 |
1.6719 EUR |
1.6625 EUR |
1.6953 EUR |
1.6852 EUR |
| 2025-07-25 |
1.6394 EUR |
20,865.1129 |
1.6203 EUR |
1.6000 EUR |
1.6820 EUR |
1.6499 EUR |
| 2025-07-24 |
1.6142 EUR |
83,827.3833 |
1.6981 EUR |
1.5504 EUR |
1.7262 EUR |
1.6504 EUR |
| 2025-07-23 |
1.8450 EUR |
39,357.2411 |
1.9304 EUR |
1.6622 EUR |
1.9304 EUR |
1.7015 EUR |
| 2025-07-22 |
1.9435 EUR |
37,515.9436 |
2.0142 EUR |
1.8678 EUR |
2.0368 EUR |
1.8854 EUR |
| 2025-07-21 |
2.0459 EUR |
148,148.6575 |
1.9499 EUR |
1.9499 EUR |
2.1036 EUR |
2.0133 EUR |
| 2025-07-20 |
1.9238 EUR |
146,493.2996 |
1.9292 EUR |
1.8567 EUR |
2.0088 EUR |
1.9687 EUR |
| 2025-07-19 |
1.9151 EUR |
33,088.2024 |
1.9001 EUR |
1.8794 EUR |
2.0115 EUR |
1.9284 EUR |