Market [unlinked] / EUR
Identifier on Bitvavo: ZRO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-30 |
3.5039 EUR |
14,957.6190 |
3.3817 EUR |
3.3817 EUR |
3.5798 EUR |
3.5179 EUR |
| 2025-01-29 |
3.3737 EUR |
20,941.6086 |
3.2652 EUR |
3.2649 EUR |
3.5042 EUR |
3.4002 EUR |
| 2025-01-28 |
3.5107 EUR |
15,642.5976 |
3.6236 EUR |
3.2523 EUR |
3.6580 EUR |
3.2637 EUR |
| 2025-01-27 |
3.5268 EUR |
192,118.7112 |
3.5535 EUR |
3.2900 EUR |
3.6861 EUR |
3.6182 EUR |
| 2025-01-26 |
3.7287 EUR |
8,678.6419 |
3.7579 EUR |
3.6572 EUR |
3.7775 EUR |
3.6956 EUR |
| 2025-01-25 |
3.6866 EUR |
18,582.7112 |
3.6181 EUR |
3.5730 EUR |
3.7803 EUR |
3.7560 EUR |
| 2025-01-24 |
3.8698 EUR |
15,726.4605 |
3.8314 EUR |
3.6800 EUR |
3.9667 EUR |
3.6846 EUR |
| 2025-01-23 |
3.8054 EUR |
23,105.1675 |
3.8000 EUR |
3.7021 EUR |
3.9916 EUR |
3.9092 EUR |
| 2025-01-22 |
3.9304 EUR |
13,795.1203 |
4.1118 EUR |
3.8491 EUR |
4.1118 EUR |
3.8516 EUR |
| 2025-01-21 |
3.9575 EUR |
27,697.8180 |
3.9052 EUR |
3.7800 EUR |
4.1612 EUR |
4.0607 EUR |
| 2025-01-20 |
4.0848 EUR |
113,045.1076 |
4.0215 EUR |
3.9009 EUR |
4.4560 EUR |
3.9902 EUR |
| 2025-01-19 |
4.3263 EUR |
106,563.0335 |
4.4465 EUR |
3.9284 EUR |
4.5420 EUR |
4.0212 EUR |
| 2025-01-18 |
4.5401 EUR |
16,119.2745 |
4.9333 EUR |
4.3681 EUR |
5.0112 EUR |
4.3737 EUR |
| 2025-01-17 |
4.6583 EUR |
22,124.1961 |
4.5146 EUR |
4.4807 EUR |
4.8705 EUR |
4.7669 EUR |
| 2025-01-16 |
4.4781 EUR |
25,561.8921 |
4.6444 EUR |
4.3432 EUR |
4.6444 EUR |
4.5136 EUR |
| 2025-01-15 |
4.3669 EUR |
14,013.5258 |
4.3053 EUR |
4.1160 EUR |
4.6124 EUR |
4.5473 EUR |
| 2025-01-14 |
4.2708 EUR |
9,840.3101 |
4.1687 EUR |
4.1687 EUR |
4.3734 EUR |
4.2477 EUR |
| 2025-01-13 |
3.9568 EUR |
58,780.3849 |
4.4715 EUR |
3.8418 EUR |
4.5616 EUR |
3.9821 EUR |
| 2025-01-12 |
4.5500 EUR |
2,843.3924 |
4.5639 EUR |
4.4111 EUR |
4.5887 EUR |
4.4111 EUR |
| 2025-01-11 |
4.5611 EUR |
5,119.5343 |
4.5087 EUR |
4.4796 EUR |
4.6578 EUR |
4.6469 EUR |
| 2025-01-10 |
4.5521 EUR |
21,049.8068 |
4.4842 EUR |
4.4271 EUR |
4.7101 EUR |
4.5925 EUR |
| 2025-01-09 |
4.5617 EUR |
21,680.1456 |
4.7321 EUR |
4.3874 EUR |
4.7638 EUR |
4.4552 EUR |
| 2025-01-08 |
4.7502 EUR |
24,591.1719 |
5.0585 EUR |
4.4717 EUR |
5.0878 EUR |
4.6535 EUR |
| 2025-01-07 |
5.3666 EUR |
38,601.9042 |
5.6587 EUR |
5.0028 EUR |
5.7158 EUR |
5.0515 EUR |
| 2025-01-06 |
5.7034 EUR |
15,422.9578 |
5.6267 EUR |
5.5286 EUR |
5.8474 EUR |
5.6485 EUR |
| 2025-01-05 |
5.4945 EUR |
9,623.6973 |
5.5750 EUR |
5.4006 EUR |
5.6479 EUR |
5.6381 EUR |
| 2025-01-04 |
5.5671 EUR |
10,394.0913 |
5.5996 EUR |
5.4396 EUR |
5.7190 EUR |
5.5911 EUR |
| 2025-01-03 |
5.4537 EUR |
11,636.8461 |
5.2820 EUR |
5.1599 EUR |
5.6423 EUR |
5.6133 EUR |
| 2025-01-02 |
5.2361 EUR |
21,222.4225 |
5.1240 EUR |
5.1231 EUR |
5.3079 EUR |
5.2620 EUR |
| 2025-01-01 |
4.9382 EUR |
9,490.3729 |
4.8629 EUR |
4.7542 EUR |
5.0793 EUR |
5.0793 EUR |
| 2024-12-31 |
4.8247 EUR |
19,622.7857 |
4.8875 EUR |
4.7008 EUR |
5.0571 EUR |
4.8439 EUR |
| 2024-12-30 |
4.9776 EUR |
24,336.3304 |
5.0915 EUR |
4.8605 EUR |
5.1891 EUR |
4.8998 EUR |
| 2024-12-29 |
5.1995 EUR |
11,578.2606 |
5.3226 EUR |
5.0314 EUR |
5.3226 EUR |
5.0776 EUR |
| 2024-12-28 |
5.1322 EUR |
14,397.0349 |
5.2286 EUR |
5.0180 EUR |
5.3240 EUR |
5.3240 EUR |
| 2024-12-27 |
5.4688 EUR |
21,253.8418 |
5.5246 EUR |
5.2000 EUR |
5.7068 EUR |
5.2000 EUR |
| 2024-12-26 |
5.5247 EUR |
10,125.1083 |
5.8215 EUR |
5.4057 EUR |
5.8787 EUR |
5.4744 EUR |
| 2024-12-25 |
5.9531 EUR |
19,372.8660 |
5.6562 EUR |
5.6295 EUR |
6.0967 EUR |
5.7727 EUR |
| 2024-12-24 |
5.5692 EUR |
8,959.9372 |
5.4200 EUR |
5.3487 EUR |
5.6817 EUR |
5.6790 EUR |
| 2024-12-23 |
5.1372 EUR |
24,843.7454 |
5.0465 EUR |
4.9330 EUR |
5.2163 EUR |
5.0382 EUR |
| 2024-12-22 |
5.1121 EUR |
29,033.2061 |
5.2427 EUR |
4.9644 EUR |
5.3679 EUR |
5.1036 EUR |
| 2024-12-21 |
5.5831 EUR |
44,814.5246 |
5.4305 EUR |
5.2239 EUR |
6.1117 EUR |
5.2888 EUR |
| 2024-12-20 |
5.0394 EUR |
156,620.1060 |
5.2038 EUR |
4.6456 EUR |
5.4833 EUR |
5.3581 EUR |
| 2024-12-19 |
5.3516 EUR |
69,442.2953 |
5.8078 EUR |
5.0320 EUR |
6.1678 EUR |
5.2449 EUR |
| 2024-12-18 |
6.0534 EUR |
48,921.8260 |
6.2614 EUR |
5.6135 EUR |
6.3182 EUR |
5.9482 EUR |
| 2024-12-17 |
6.5982 EUR |
51,501.8862 |
6.2287 EUR |
6.1054 EUR |
6.9058 EUR |
6.2891 EUR |
| 2024-12-16 |
6.4824 EUR |
37,102.9345 |
6.6275 EUR |
6.1984 EUR |
6.8198 EUR |
6.2743 EUR |
| 2024-12-15 |
6.3856 EUR |
38,317.1743 |
6.0496 EUR |
5.8871 EUR |
6.8000 EUR |
6.2641 EUR |
| 2024-12-14 |
6.0782 EUR |
9,522.3815 |
6.4000 EUR |
5.8414 EUR |
6.4000 EUR |
5.8805 EUR |
| 2024-12-13 |
6.3011 EUR |
28,385.7488 |
6.4310 EUR |
6.0984 EUR |
6.5000 EUR |
6.1857 EUR |
| 2024-12-12 |
6.5492 EUR |
32,789.2416 |
6.4850 EUR |
6.2717 EUR |
6.7240 EUR |
6.2925 EUR |