Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.2453 EUR |
128,565.2526 ZRX |
0.2377 EUR |
0.2377 EUR |
0.2468 EUR |
0.2434 EUR |
| 2025-03-21 |
0.2385 EUR |
270,167.2518 ZRX |
0.2463 EUR |
0.2360 EUR |
0.2472 EUR |
0.2395 EUR |
| 2025-03-20 |
0.2463 EUR |
609,726.1879 ZRX |
0.2449 EUR |
0.2408 EUR |
0.2508 EUR |
0.2462 EUR |
| 2025-03-19 |
0.2425 EUR |
73,233.1503 ZRX |
0.2377 EUR |
0.2377 EUR |
0.2451 EUR |
0.2442 EUR |
| 2025-03-18 |
0.2360 EUR |
117,023.9972 ZRX |
0.2399 EUR |
0.2289 EUR |
0.2399 EUR |
0.2299 EUR |
| 2025-03-17 |
0.2325 EUR |
306,181.0176 ZRX |
0.2219 EUR |
0.2219 EUR |
0.2367 EUR |
0.2316 EUR |
| 2025-03-16 |
0.2297 EUR |
35,312.6007 ZRX |
0.2347 EUR |
0.2250 EUR |
0.2348 EUR |
0.2279 EUR |
| 2025-03-15 |
0.2343 EUR |
179,977.1233 ZRX |
0.2316 EUR |
0.2311 EUR |
0.2361 EUR |
0.2337 EUR |
| 2025-03-14 |
0.2292 EUR |
65,021.8169 ZRX |
0.2222 EUR |
0.2214 EUR |
0.2351 EUR |
0.2322 EUR |
| 2025-03-13 |
0.2243 EUR |
63,951.9643 ZRX |
0.2260 EUR |
0.2176 EUR |
0.2300 EUR |
0.2176 EUR |
| 2025-03-12 |
0.2217 EUR |
50,583.1610 ZRX |
0.2222 EUR |
0.2143 EUR |
0.2289 EUR |
0.2253 EUR |
| 2025-03-11 |
0.2171 EUR |
182,777.1439 ZRX |
0.2100 EUR |
0.1995 EUR |
0.2235 EUR |
0.2228 EUR |
| 2025-03-10 |
0.2196 EUR |
217,938.2010 ZRX |
0.2260 EUR |
0.2090 EUR |
0.2363 EUR |
0.2189 EUR |
| 2025-03-09 |
0.2264 EUR |
84,326.2887 ZRX |
0.2254 EUR |
0.2200 EUR |
0.2487 EUR |
0.2200 EUR |
| 2025-03-08 |
0.2492 EUR |
9,346.5040 ZRX |
0.2521 EUR |
0.2437 EUR |
0.2521 EUR |
0.2469 EUR |
| 2025-03-07 |
0.2559 EUR |
40,557.1841 ZRX |
0.2421 EUR |
0.2420 EUR |
0.2617 EUR |
0.2553 EUR |
| 2025-03-06 |
0.2604 EUR |
38,642.5561 ZRX |
0.2641 EUR |
0.2507 EUR |
0.2681 EUR |
0.2537 EUR |
| 2025-03-05 |
0.2569 EUR |
195,200.6275 ZRX |
0.2559 EUR |
0.2527 EUR |
0.2637 EUR |
0.2584 EUR |
| 2025-03-04 |
0.2492 EUR |
103,961.8764 ZRX |
0.2580 EUR |
0.2380 EUR |
0.2603 EUR |
0.2550 EUR |
| 2025-03-03 |
0.2680 EUR |
77,426.1021 ZRX |
0.2750 EUR |
0.2550 EUR |
0.3027 EUR |
0.2610 EUR |
| 2025-03-02 |
0.2771 EUR |
60,429.5467 ZRX |
0.2769 EUR |
0.2763 EUR |
0.2831 EUR |
0.2830 EUR |
| 2025-03-01 |
0.2797 EUR |
44,179.7571 ZRX |
0.2889 EUR |
0.2744 EUR |
0.2914 EUR |
0.2771 EUR |
| 2025-02-28 |
0.2695 EUR |
347,857.3163 ZRX |
0.2687 EUR |
0.2592 EUR |
0.2878 EUR |
0.2864 EUR |
| 2025-02-27 |
0.2818 EUR |
27,136.2273 ZRX |
0.2801 EUR |
0.2755 EUR |
0.2873 EUR |
0.2840 EUR |
| 2025-02-26 |
0.2798 EUR |
117,004.8472 ZRX |
0.2804 EUR |
0.2679 EUR |
0.2830 EUR |
0.2736 EUR |
| 2025-02-25 |
0.2759 EUR |
192,232.4779 ZRX |
0.2773 EUR |
0.2592 EUR |
0.2818 EUR |
0.2799 EUR |
| 2025-02-24 |
0.2928 EUR |
161,407.1534 ZRX |
0.3031 EUR |
0.2850 EUR |
0.3088 EUR |
0.2908 EUR |
| 2025-02-23 |
0.3137 EUR |
23,828.4940 ZRX |
0.3117 EUR |
0.3062 EUR |
0.3192 EUR |
0.3079 EUR |
| 2025-02-22 |
0.3044 EUR |
70,779.4910 ZRX |
0.2970 EUR |
0.2970 EUR |
0.3117 EUR |
0.3098 EUR |
| 2025-02-21 |
0.3132 EUR |
174,366.1983 ZRX |
0.3238 EUR |
0.2957 EUR |
0.3262 EUR |
0.3000 EUR |
| 2025-02-20 |
0.3064 EUR |
93,264.4248 ZRX |
0.3033 EUR |
0.3033 EUR |
0.3137 EUR |
0.3137 EUR |
| 2025-02-19 |
0.3002 EUR |
40,484.3579 ZRX |
0.3000 EUR |
0.2955 EUR |
0.3050 EUR |
0.3023 EUR |
| 2025-02-18 |
0.2976 EUR |
157,459.7750 ZRX |
0.3153 EUR |
0.2876 EUR |
0.3155 EUR |
0.2973 EUR |
| 2025-02-17 |
0.3252 EUR |
416,874.6072 ZRX |
0.3103 EUR |
0.3091 EUR |
0.3321 EUR |
0.3170 EUR |
| 2025-02-16 |
0.3159 EUR |
239,360.8788 ZRX |
0.3050 EUR |
0.3013 EUR |
0.3240 EUR |
0.3131 EUR |
| 2025-02-15 |
0.3074 EUR |
21,888.5916 ZRX |
0.3115 EUR |
0.3050 EUR |
0.3129 EUR |
0.3050 EUR |
| 2025-02-14 |
0.3155 EUR |
65,183.1100 ZRX |
0.3088 EUR |
0.3078 EUR |
0.3184 EUR |
0.3173 EUR |
| 2025-02-13 |
0.3079 EUR |
63,861.0548 ZRX |
0.3197 EUR |
0.3023 EUR |
0.3197 EUR |
0.3037 EUR |
| 2025-02-12 |
0.3047 EUR |
66,581.7483 ZRX |
0.2991 EUR |
0.2927 EUR |
0.3211 EUR |
0.3211 EUR |
| 2025-02-11 |
0.3085 EUR |
75,029.4124 ZRX |
0.3067 EUR |
0.2969 EUR |
0.3210 EUR |
0.3020 EUR |
| 2025-02-10 |
0.2965 EUR |
59,593.8220 ZRX |
0.3010 EUR |
0.2919 EUR |
0.3066 EUR |
0.3057 EUR |
| 2025-02-09 |
0.3049 EUR |
162,025.0635 ZRX |
0.3024 EUR |
0.2889 EUR |
0.3131 EUR |
0.2907 EUR |
| 2025-02-08 |
0.2938 EUR |
42,519.0352 ZRX |
0.2855 EUR |
0.2848 EUR |
0.3018 EUR |
0.2997 EUR |
| 2025-02-07 |
0.2908 EUR |
153,080.3571 ZRX |
0.2817 EUR |
0.2775 EUR |
0.3022 EUR |
0.2824 EUR |
| 2025-02-06 |
0.2945 EUR |
119,724.7814 ZRX |
0.2957 EUR |
0.2800 EUR |
0.3050 EUR |
0.2835 EUR |
| 2025-02-05 |
0.3032 EUR |
144,297.1843 ZRX |
0.3104 EUR |
0.2950 EUR |
0.3137 EUR |
0.2962 EUR |
| 2025-02-04 |
0.3185 EUR |
147,377.9615 ZRX |
0.3335 EUR |
0.2975 EUR |
0.3335 EUR |
0.3073 EUR |
| 2025-02-03 |
0.2890 EUR |
624,264.4871 ZRX |
0.3238 EUR |
0.2600 EUR |
0.3354 EUR |
0.3354 EUR |
| 2025-02-02 |
0.3364 EUR |
338,609.0485 ZRX |
0.3666 EUR |
0.3100 EUR |
0.3722 EUR |
0.3175 EUR |
| 2025-02-01 |
0.3924 EUR |
145,169.3919 ZRX |
0.3990 EUR |
0.3737 EUR |
0.4050 EUR |
0.3800 EUR |