Market [unlinked] / EUR
Identifier on Bitvavo: ZRO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
2.3858 EUR |
1,898.1566 |
2.3870 EUR |
2.2930 EUR |
2.4738 EUR |
2.2940 EUR |
| 2025-05-28 |
2.3917 EUR |
14,803.4067 |
2.3924 EUR |
2.3175 EUR |
2.4456 EUR |
2.3675 EUR |
| 2025-05-27 |
2.3921 EUR |
15,892.1808 |
2.3812 EUR |
2.3132 EUR |
2.4499 EUR |
2.4371 EUR |
| 2025-05-26 |
2.4013 EUR |
105,841.1960 |
2.3984 EUR |
2.3520 EUR |
2.4471 EUR |
2.3692 EUR |
| 2025-05-25 |
2.2769 EUR |
20,408.6977 |
2.3238 EUR |
2.2446 EUR |
2.3238 EUR |
2.2799 EUR |
| 2025-05-24 |
2.3896 EUR |
59,344.5150 |
2.3425 EUR |
2.3425 EUR |
2.4221 EUR |
2.3857 EUR |
| 2025-05-23 |
2.5518 EUR |
26,267.0553 |
2.6062 EUR |
2.3661 EUR |
2.6656 EUR |
2.3661 EUR |
| 2025-05-22 |
2.5813 EUR |
59,576.3947 |
2.4136 EUR |
2.4136 EUR |
2.6395 EUR |
2.5851 EUR |
| 2025-05-21 |
2.3953 EUR |
23,193.7319 |
2.3919 EUR |
2.3211 EUR |
2.4700 EUR |
2.3831 EUR |
| 2025-05-20 |
2.3892 EUR |
68,451.5970 |
2.4311 EUR |
2.2994 EUR |
2.5239 EUR |
2.3950 EUR |
| 2025-05-19 |
2.3138 EUR |
41,077.5192 |
2.3294 EUR |
2.2343 EUR |
2.3791 EUR |
2.3713 EUR |
| 2025-05-18 |
2.4018 EUR |
21,012.7575 |
2.3049 EUR |
2.2916 EUR |
2.5034 EUR |
2.3774 EUR |
| 2025-05-17 |
2.3741 EUR |
25,855.6253 |
2.4391 EUR |
2.2604 EUR |
2.4391 EUR |
2.2910 EUR |
| 2025-05-16 |
2.5739 EUR |
22,434.3040 |
2.5520 EUR |
2.5141 EUR |
2.6303 EUR |
2.5141 EUR |
| 2025-05-15 |
2.7063 EUR |
60,411.9223 |
2.8328 EUR |
2.5334 EUR |
2.9354 EUR |
2.5587 EUR |
| 2025-05-14 |
2.8701 EUR |
46,616.6192 |
2.8672 EUR |
2.7764 EUR |
2.9748 EUR |
2.8183 EUR |
| 2025-05-13 |
2.7766 EUR |
74,005.3387 |
2.7405 EUR |
2.5431 EUR |
2.9699 EUR |
2.9072 EUR |
| 2025-05-12 |
2.7013 EUR |
48,543.7669 |
2.6917 EUR |
2.5114 EUR |
2.8079 EUR |
2.5557 EUR |
| 2025-05-11 |
2.6661 EUR |
37,820.7201 |
2.7827 EUR |
2.5639 EUR |
2.8091 EUR |
2.6915 EUR |
| 2025-05-10 |
2.7015 EUR |
63,876.1548 |
2.6612 EUR |
2.5921 EUR |
2.8603 EUR |
2.7629 EUR |
| 2025-05-09 |
2.4906 EUR |
32,692.3632 |
2.4500 EUR |
2.4411 EUR |
2.6592 EUR |
2.5601 EUR |
| 2025-05-08 |
2.2970 EUR |
21,660.6183 |
2.2206 EUR |
2.2206 EUR |
2.3932 EUR |
2.3932 EUR |
| 2025-05-07 |
2.1318 EUR |
37,590.4253 |
2.1568 EUR |
2.0894 EUR |
2.1794 EUR |
2.1205 EUR |
| 2025-05-06 |
2.1471 EUR |
15,002.1364 |
2.2102 EUR |
2.0576 EUR |
2.2321 EUR |
2.0989 EUR |
| 2025-05-05 |
2.2049 EUR |
94,200.5621 |
2.1662 EUR |
2.1500 EUR |
2.2461 EUR |
2.1863 EUR |
| 2025-05-04 |
2.2009 EUR |
6,293.7206 |
2.2089 EUR |
2.1511 EUR |
2.2101 EUR |
2.1813 EUR |
| 2025-05-03 |
2.3264 EUR |
6,566.6268 |
2.3673 EUR |
2.2384 EUR |
2.3813 EUR |
2.2585 EUR |
| 2025-05-02 |
2.4117 EUR |
26,515.5564 |
2.4760 EUR |
2.3800 EUR |
2.4969 EUR |
2.3849 EUR |
| 2025-05-01 |
2.4859 EUR |
11,101.5166 |
2.5044 EUR |
2.4446 EUR |
2.5374 EUR |
2.4577 EUR |
| 2025-04-30 |
2.4474 EUR |
17,280.7289 |
2.5605 EUR |
2.3481 EUR |
2.5779 EUR |
2.4839 EUR |
| 2025-04-29 |
2.6049 EUR |
9,608.4767 |
2.6320 EUR |
2.5570 EUR |
2.6410 EUR |
2.5570 EUR |
| 2025-04-28 |
2.6154 EUR |
28,666.3356 |
2.5194 EUR |
2.4566 EUR |
2.7325 EUR |
2.6350 EUR |
| 2025-04-27 |
2.5041 EUR |
5,864.0951 |
2.6202 EUR |
2.4516 EUR |
2.6202 EUR |
2.5404 EUR |
| 2025-04-26 |
2.6758 EUR |
38,774.9548 |
2.5643 EUR |
2.5350 EUR |
2.7722 EUR |
2.5867 EUR |
| 2025-04-25 |
2.5257 EUR |
27,433.5423 |
2.4484 EUR |
2.4066 EUR |
2.5761 EUR |
2.5089 EUR |
| 2025-04-24 |
2.3536 EUR |
17,430.7007 |
2.4550 EUR |
2.3115 EUR |
2.4621 EUR |
2.4090 EUR |
| 2025-04-23 |
2.3985 EUR |
34,438.9929 |
2.3948 EUR |
2.3300 EUR |
2.4436 EUR |
2.4436 EUR |
| 2025-04-22 |
2.2270 EUR |
153,745.7479 |
2.1494 EUR |
2.0795 EUR |
2.3128 EUR |
2.3039 EUR |
| 2025-04-21 |
2.2372 EUR |
36,610.4546 |
2.3000 EUR |
2.1559 EUR |
2.3000 EUR |
2.1559 EUR |
| 2025-04-20 |
2.2348 EUR |
7,849.5239 |
2.1884 EUR |
2.1540 EUR |
2.2893 EUR |
2.2239 EUR |
| 2025-04-19 |
2.1541 EUR |
28,855.8830 |
2.1072 EUR |
2.1059 EUR |
2.2053 EUR |
2.2053 EUR |
| 2025-04-18 |
2.1492 EUR |
3,807.9265 |
2.1206 EUR |
2.1025 EUR |
2.1552 EUR |
2.1332 EUR |
| 2025-04-17 |
2.1859 EUR |
143,477.3610 |
2.0612 EUR |
2.0000 EUR |
2.2530 EUR |
2.1659 EUR |
| 2025-04-16 |
2.1101 EUR |
12,416.4415 |
2.1529 EUR |
2.0499 EUR |
2.1968 EUR |
2.1167 EUR |
| 2025-04-15 |
2.2903 EUR |
37,218.4452 |
2.2086 EUR |
2.1592 EUR |
2.3465 EUR |
2.1592 EUR |
| 2025-04-14 |
2.1508 EUR |
14,013.7722 |
2.1296 EUR |
2.1208 EUR |
2.2796 EUR |
2.2295 EUR |
| 2025-04-13 |
2.1706 EUR |
30,076.6109 |
2.3072 EUR |
2.0903 EUR |
2.3072 EUR |
2.1048 EUR |
| 2025-04-12 |
2.2976 EUR |
5,558.9649 |
2.2574 EUR |
2.2236 EUR |
2.3900 EUR |
2.3577 EUR |
| 2025-04-11 |
2.2178 EUR |
32,796.3396 |
2.1632 EUR |
2.1527 EUR |
2.3102 EUR |
2.2556 EUR |
| 2025-04-10 |
2.2043 EUR |
22,927.3750 |
2.3946 EUR |
2.1078 EUR |
2.3946 EUR |
2.1570 EUR |