Market [unlinked] / EUR
Identifier on Bitvavo: ZRO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
2.7146 EUR |
43,630.1951 |
2.8114 EUR |
2.6393 EUR |
2.8323 EUR |
2.7253 EUR |
| 2025-02-17 |
2.8143 EUR |
39,058.3632 |
2.7757 EUR |
2.7132 EUR |
2.9464 EUR |
2.8269 EUR |
| 2025-02-16 |
2.8277 EUR |
20,420.7960 |
2.8185 EUR |
2.7486 EUR |
2.9001 EUR |
2.7486 EUR |
| 2025-02-15 |
2.9335 EUR |
6,363.0012 |
2.9580 EUR |
2.8474 EUR |
2.9981 EUR |
2.8474 EUR |
| 2025-02-14 |
2.9629 EUR |
8,681.4323 |
2.8156 EUR |
2.8156 EUR |
3.0794 EUR |
3.0117 EUR |
| 2025-02-13 |
2.8453 EUR |
14,520.9675 |
2.9383 EUR |
2.7854 EUR |
2.9850 EUR |
2.8279 EUR |
| 2025-02-12 |
2.7887 EUR |
46,100.3340 |
2.8162 EUR |
2.6275 EUR |
2.9386 EUR |
2.9006 EUR |
| 2025-02-11 |
2.8610 EUR |
15,674.2706 |
2.8220 EUR |
2.7402 EUR |
2.9682 EUR |
2.7514 EUR |
| 2025-02-10 |
2.7558 EUR |
26,909.5496 |
2.6823 EUR |
2.5852 EUR |
2.8400 EUR |
2.8104 EUR |
| 2025-02-09 |
2.6974 EUR |
17,705.5574 |
2.6623 EUR |
2.5112 EUR |
2.7616 EUR |
2.6194 EUR |
| 2025-02-08 |
2.6108 EUR |
41,101.5447 |
2.6308 EUR |
2.5513 EUR |
2.6991 EUR |
2.6563 EUR |
| 2025-02-07 |
2.6278 EUR |
55,807.1440 |
2.5108 EUR |
2.4883 EUR |
2.7765 EUR |
2.5114 EUR |
| 2025-02-06 |
2.5968 EUR |
39,909.9617 |
2.6268 EUR |
2.4755 EUR |
2.7054 EUR |
2.4957 EUR |
| 2025-02-05 |
2.6703 EUR |
34,494.7284 |
2.7084 EUR |
2.5645 EUR |
2.7662 EUR |
2.6116 EUR |
| 2025-02-04 |
2.7283 EUR |
67,712.8505 |
2.9031 EUR |
2.5707 EUR |
2.9031 EUR |
2.6339 EUR |
| 2025-02-03 |
2.5120 EUR |
176,637.9046 |
2.8718 EUR |
2.1075 EUR |
2.9120 EUR |
2.9101 EUR |
| 2025-02-02 |
3.0492 EUR |
77,701.8429 |
3.2338 EUR |
2.8420 EUR |
3.2989 EUR |
2.9089 EUR |
| 2025-02-01 |
3.3856 EUR |
14,445.4563 |
3.6253 EUR |
3.1940 EUR |
3.6379 EUR |
3.2026 EUR |
| 2025-01-31 |
3.6649 EUR |
50,099.3340 |
3.5037 EUR |
3.4746 EUR |
3.8383 EUR |
3.6324 EUR |
| 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 |