Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
0.5205 EUR |
674,618.1942 ZRX |
0.5090 EUR |
0.4937 EUR |
0.5539 EUR |
0.5394 EUR |
| 2024-03-08 |
0.4903 EUR |
1,253,920.8340 ZRX |
0.4701 EUR |
0.4540 EUR |
0.5197 EUR |
0.5166 EUR |
| 2024-03-07 |
0.4887 EUR |
3,264,259.6799 ZRX |
0.4842 EUR |
0.4557 EUR |
0.5295 EUR |
0.4713 EUR |
| 2024-03-06 |
0.4558 EUR |
4,124,957.7069 ZRX |
0.3765 EUR |
0.3607 EUR |
0.4900 EUR |
0.4829 EUR |
| 2024-03-05 |
0.3833 EUR |
2,461,322.9581 ZRX |
0.4050 EUR |
0.3000 EUR |
0.4279 EUR |
0.3718 EUR |
| 2024-03-04 |
0.4024 EUR |
1,873,396.7363 ZRX |
0.3859 EUR |
0.3817 EUR |
0.4199 EUR |
0.4065 EUR |
| 2024-03-03 |
0.3783 EUR |
432,983.4475 ZRX |
0.3986 EUR |
0.3503 EUR |
0.3986 EUR |
0.3859 EUR |
| 2024-03-02 |
0.3889 EUR |
588,730.7172 ZRX |
0.3770 EUR |
0.3740 EUR |
0.4019 EUR |
0.3971 EUR |
| 2024-03-01 |
0.3703 EUR |
640,348.7565 ZRX |
0.3515 EUR |
0.3515 EUR |
0.3770 EUR |
0.3743 EUR |
| 2024-02-29 |
0.3532 EUR |
882,607.8039 ZRX |
0.3399 EUR |
0.3369 EUR |
0.3615 EUR |
0.3472 EUR |
| 2024-02-28 |
0.3362 EUR |
1,348,193.2039 ZRX |
0.3506 EUR |
0.3101 EUR |
0.3657 EUR |
0.3444 EUR |
| 2024-02-27 |
0.3458 EUR |
474,891.7882 ZRX |
0.3420 EUR |
0.3391 EUR |
0.3518 EUR |
0.3514 EUR |
| 2024-02-26 |
0.3422 EUR |
576,937.3027 ZRX |
0.3437 EUR |
0.3257 EUR |
0.3540 EUR |
0.3427 EUR |
| 2024-02-25 |
0.3333 EUR |
107,333.6101 ZRX |
0.3348 EUR |
0.3277 EUR |
0.3408 EUR |
0.3401 EUR |
| 2024-02-24 |
0.3379 EUR |
281,921.8828 ZRX |
0.3246 EUR |
0.3180 EUR |
0.3498 EUR |
0.3327 EUR |
| 2024-02-23 |
0.3278 EUR |
272,357.6836 ZRX |
0.3248 EUR |
0.3177 EUR |
0.3346 EUR |
0.3227 EUR |
| 2024-02-22 |
0.3309 EUR |
244,589.9888 ZRX |
0.3215 EUR |
0.3168 EUR |
0.3340 EUR |
0.3260 EUR |
| 2024-02-21 |
0.3172 EUR |
745,928.6508 ZRX |
0.3397 EUR |
0.3079 EUR |
0.3397 EUR |
0.3208 EUR |
| 2024-02-20 |
0.3351 EUR |
944,993.8015 ZRX |
0.3402 EUR |
0.3198 EUR |
0.3475 EUR |
0.3400 EUR |
| 2024-02-19 |
0.3335 EUR |
393,476.6923 ZRX |
0.3288 EUR |
0.3277 EUR |
0.3406 EUR |
0.3389 EUR |
| 2024-02-18 |
0.3259 EUR |
256,801.6979 ZRX |
0.3207 EUR |
0.3162 EUR |
0.3315 EUR |
0.3289 EUR |
| 2024-02-17 |
0.3149 EUR |
271,106.2626 ZRX |
0.3182 EUR |
0.3048 EUR |
0.3228 EUR |
0.3198 EUR |
| 2024-02-16 |
0.3190 EUR |
418,408.1413 ZRX |
0.3162 EUR |
0.3108 EUR |
0.3267 EUR |
0.3174 EUR |
| 2024-02-15 |
0.3140 EUR |
490,620.8199 ZRX |
0.3108 EUR |
0.3092 EUR |
0.3178 EUR |
0.3158 EUR |
| 2024-02-14 |
0.3090 EUR |
258,702.0011 ZRX |
0.3027 EUR |
0.3027 EUR |
0.3135 EUR |
0.3102 EUR |
| 2024-02-13 |
0.3032 EUR |
229,289.3127 ZRX |
0.3048 EUR |
0.2965 EUR |
0.3067 EUR |
0.3028 EUR |
| 2024-02-12 |
0.2991 EUR |
359,114.5051 ZRX |
0.2947 EUR |
0.2900 EUR |
0.3049 EUR |
0.3044 EUR |
| 2024-02-11 |
0.2964 EUR |
190,598.1219 ZRX |
0.2941 EUR |
0.2914 EUR |
0.3017 EUR |
0.2943 EUR |
| 2024-02-10 |
0.2940 EUR |
305,891.7104 ZRX |
0.2970 EUR |
0.2885 EUR |
0.2993 EUR |
0.2943 EUR |
| 2024-02-09 |
0.2970 EUR |
445,376.6628 ZRX |
0.2936 EUR |
0.2930 EUR |
0.3013 EUR |
0.2975 EUR |
| 2024-02-08 |
0.2926 EUR |
273,793.7951 ZRX |
0.2966 EUR |
0.2900 EUR |
0.2980 EUR |
0.2929 EUR |
| 2024-02-07 |
0.2924 EUR |
84,060.5125 ZRX |
0.2926 EUR |
0.2870 EUR |
0.2978 EUR |
0.2969 EUR |
| 2024-02-06 |
0.2917 EUR |
90,613.6766 ZRX |
0.2920 EUR |
0.2890 EUR |
0.2949 EUR |
0.2927 EUR |
| 2024-02-05 |
0.2898 EUR |
202,065.1715 ZRX |
0.2893 EUR |
0.2836 EUR |
0.2947 EUR |
0.2890 EUR |
| 2024-02-04 |
0.2923 EUR |
61,724.0509 ZRX |
0.2908 EUR |
0.2891 EUR |
0.2950 EUR |
0.2927 EUR |
| 2024-02-03 |
0.2961 EUR |
79,066.2470 ZRX |
0.2998 EUR |
0.2921 EUR |
0.3006 EUR |
0.2937 EUR |
| 2024-02-02 |
0.2964 EUR |
134,512.5565 ZRX |
0.2943 EUR |
0.2927 EUR |
0.3000 EUR |
0.2981 EUR |
| 2024-02-01 |
0.2909 EUR |
47,579.7683 ZRX |
0.2938 EUR |
0.2856 EUR |
0.2949 EUR |
0.2929 EUR |
| 2024-01-31 |
0.2996 EUR |
422,742.6357 ZRX |
0.3030 EUR |
0.2907 EUR |
0.3146 EUR |
0.2937 EUR |
| 2024-01-30 |
0.3134 EUR |
371,672.3748 ZRX |
0.3204 EUR |
0.3060 EUR |
0.3204 EUR |
0.3070 EUR |
| 2024-01-29 |
0.3165 EUR |
714,600.5182 ZRX |
0.3196 EUR |
0.3090 EUR |
0.3229 EUR |
0.3186 EUR |
| 2024-01-28 |
0.3361 EUR |
1,489,010.7139 ZRX |
0.3552 EUR |
0.3200 EUR |
0.3740 EUR |
0.3207 EUR |
| 2024-01-27 |
0.3608 EUR |
3,122,707.6621 ZRX |
0.3189 EUR |
0.3149 EUR |
0.3788 EUR |
0.3546 EUR |
| 2024-01-26 |
0.3276 EUR |
3,422,747.9644 ZRX |
0.2794 EUR |
0.2794 EUR |
0.3501 EUR |
0.3204 EUR |
| 2024-01-25 |
0.2774 EUR |
164,275.5228 ZRX |
0.2777 EUR |
0.2734 EUR |
0.2846 EUR |
0.2798 EUR |
| 2024-01-24 |
0.2748 EUR |
54,443.6653 ZRX |
0.2717 EUR |
0.2671 EUR |
0.2784 EUR |
0.2771 EUR |
| 2024-01-23 |
0.2667 EUR |
181,689.1914 ZRX |
0.2738 EUR |
0.2559 EUR |
0.2795 EUR |
0.2695 EUR |
| 2024-01-22 |
0.2822 EUR |
81,916.2016 ZRX |
0.2930 EUR |
0.2707 EUR |
0.2999 EUR |
0.2768 EUR |
| 2024-01-21 |
0.2989 EUR |
35,587.2513 ZRX |
0.3027 EUR |
0.2936 EUR |
0.3100 EUR |
0.2957 EUR |
| 2024-01-20 |
0.2905 EUR |
74,802.9086 ZRX |
0.2879 EUR |
0.2850 EUR |
0.3000 EUR |
0.2996 EUR |