Identifier on Bitvavo: ZRX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.0319 EUR |
487,064.8691 ZRX |
1.0400 EUR |
1.0059 EUR |
1.0484 EUR |
1.0162 EUR |
| 2021-11-30 |
1.0557 EUR |
271,660.1857 ZRX |
1.0681 EUR |
1.0070 EUR |
1.0915 EUR |
1.0496 EUR |
| 2021-11-29 |
1.0341 EUR |
275,508.4956 ZRX |
1.0405 EUR |
1.0023 EUR |
1.0725 EUR |
1.0578 EUR |
| 2021-11-28 |
1.0270 EUR |
220,034.4193 ZRX |
1.0963 EUR |
0.9545 EUR |
1.1058 EUR |
1.0242 EUR |
| 2021-11-27 |
1.0587 EUR |
413,897.3517 ZRX |
0.9680 EUR |
0.9665 EUR |
1.0909 EUR |
1.0868 EUR |
| 2021-11-26 |
0.9866 EUR |
755,057.3815 ZRX |
1.0429 EUR |
0.9010 EUR |
1.1173 EUR |
0.9807 EUR |
| 2021-11-25 |
1.0420 EUR |
442,181.8998 ZRX |
1.0400 EUR |
1.0122 EUR |
1.0754 EUR |
1.0404 EUR |
| 2021-11-24 |
0.9938 EUR |
706,611.5704 ZRX |
1.0007 EUR |
0.9174 EUR |
1.0455 EUR |
1.0320 EUR |
| 2021-11-23 |
0.9857 EUR |
607,766.4369 ZRX |
0.9587 EUR |
0.9524 EUR |
1.0096 EUR |
1.0000 EUR |
| 2021-11-22 |
0.9716 EUR |
1,024,502.6192 ZRX |
0.9921 EUR |
0.9463 EUR |
0.9952 EUR |
0.9669 EUR |
| 2021-11-21 |
1.0076 EUR |
248,206.8528 ZRX |
1.0254 EUR |
0.9877 EUR |
1.0257 EUR |
1.0080 EUR |
| 2021-11-20 |
1.0106 EUR |
547,992.6130 ZRX |
1.0156 EUR |
0.9763 EUR |
1.0405 EUR |
1.0251 EUR |
| 2021-11-19 |
0.9874 EUR |
541,793.2166 ZRX |
0.9330 EUR |
0.9148 EUR |
1.0230 EUR |
1.0089 EUR |
| 2021-11-18 |
0.9762 EUR |
1,302,890.0401 ZRX |
1.0251 EUR |
0.9176 EUR |
1.0469 EUR |
0.9327 EUR |
| 2021-11-17 |
0.9981 EUR |
411,296.0775 ZRX |
0.9915 EUR |
0.9631 EUR |
1.0241 EUR |
1.0219 EUR |
| 2021-11-16 |
0.9939 EUR |
1,013,461.5506 ZRX |
1.0781 EUR |
0.9120 EUR |
1.0781 EUR |
1.0017 EUR |
| 2021-11-15 |
1.1005 EUR |
806,283.8634 ZRX |
1.1142 EUR |
1.0762 EUR |
1.1345 EUR |
1.0809 EUR |
| 2021-11-14 |
1.1010 EUR |
1,355,795.8268 ZRX |
1.1358 EUR |
1.0854 EUR |
1.1410 EUR |
1.1107 EUR |
| 2021-11-13 |
1.1363 EUR |
336,806.8706 ZRX |
1.1551 EUR |
1.1165 EUR |
1.1650 EUR |
1.1315 EUR |
| 2021-11-12 |
1.1552 EUR |
1,159,229.0658 ZRX |
1.1471 EUR |
1.0804 EUR |
1.2482 EUR |
1.1540 EUR |
| 2021-11-11 |
1.1176 EUR |
806,902.2091 ZRX |
1.0520 EUR |
1.0319 EUR |
1.1706 EUR |
1.1491 EUR |
| 2021-11-10 |
1.1453 EUR |
1,484,862.3256 ZRX |
1.1299 EUR |
1.0388 EUR |
1.2398 EUR |
1.0531 EUR |
| 2021-11-09 |
1.1691 EUR |
1,760,794.1270 ZRX |
1.0817 EUR |
1.0762 EUR |
1.2494 EUR |
1.1286 EUR |
| 2021-11-08 |
1.0580 EUR |
480,449.2745 ZRX |
1.0563 EUR |
1.0271 EUR |
1.1039 EUR |
1.0909 EUR |
| 2021-11-07 |
1.0497 EUR |
259,722.6529 ZRX |
1.0761 EUR |
1.0405 EUR |
1.0809 EUR |
1.0477 EUR |
| 2021-11-06 |
1.0448 EUR |
589,761.9200 ZRX |
1.0298 EUR |
1.0011 EUR |
1.0752 EUR |
1.0666 EUR |
| 2021-11-05 |
1.0369 EUR |
569,652.0702 ZRX |
1.0502 EUR |
1.0042 EUR |
1.0659 EUR |
1.0179 EUR |
| 2021-11-04 |
1.0259 EUR |
864,106.7418 ZRX |
1.0653 EUR |
0.9970 EUR |
1.0868 EUR |
1.0320 EUR |
| 2021-11-03 |
1.0725 EUR |
880,865.4177 ZRX |
1.1348 EUR |
1.0261 EUR |
1.1348 EUR |
1.0635 EUR |
| 2021-11-02 |
1.1381 EUR |
4,067,971.8796 ZRX |
1.0688 EUR |
1.0617 EUR |
1.2714 EUR |
1.1423 EUR |
| 2021-11-01 |
1.0472 EUR |
4,086,763.5040 ZRX |
1.0248 EUR |
0.9561 EUR |
1.1700 EUR |
1.0651 EUR |
| 2021-10-31 |
1.2173 EUR |
15,331,444.8663 ZRX |
0.9969 EUR |
0.9805 EUR |
1.4545 EUR |
1.0088 EUR |
| 2021-10-30 |
1.0196 EUR |
4,954,198.5748 ZRX |
0.9100 EUR |
0.8822 EUR |
1.1851 EUR |
0.9538 EUR |
| 2021-10-29 |
0.8849 EUR |
986,262.4828 ZRX |
0.8353 EUR |
0.8286 EUR |
0.9224 EUR |
0.8993 EUR |
| 2021-10-28 |
0.8288 EUR |
385,048.6129 ZRX |
0.8066 EUR |
0.7958 EUR |
0.8536 EUR |
0.8345 EUR |
| 2021-10-27 |
0.8592 EUR |
723,256.9925 ZRX |
0.9201 EUR |
0.7745 EUR |
0.9277 EUR |
0.8269 EUR |
| 2021-10-26 |
0.9198 EUR |
903,412.8934 ZRX |
0.8700 EUR |
0.8659 EUR |
0.9472 EUR |
0.9190 EUR |
| 2021-10-25 |
0.8641 EUR |
409,552.5931 ZRX |
0.8568 EUR |
0.8498 EUR |
0.8760 EUR |
0.8671 EUR |
| 2021-10-24 |
0.8554 EUR |
209,288.3971 ZRX |
0.8742 EUR |
0.8357 EUR |
0.8759 EUR |
0.8528 EUR |
| 2021-10-23 |
0.8661 EUR |
167,057.8479 ZRX |
0.8590 EUR |
0.8479 EUR |
0.8785 EUR |
0.8648 EUR |
| 2021-10-22 |
0.8669 EUR |
381,685.1726 ZRX |
0.8634 EUR |
0.8454 EUR |
0.8878 EUR |
0.8562 EUR |
| 2021-10-21 |
0.8887 EUR |
1,090,608.3863 ZRX |
0.8622 EUR |
0.8519 EUR |
0.9370 EUR |
0.8696 EUR |
| 2021-10-20 |
0.8459 EUR |
400,963.0190 ZRX |
0.8309 EUR |
0.8191 EUR |
0.8621 EUR |
0.8549 EUR |
| 2021-10-19 |
0.8257 EUR |
304,678.0182 ZRX |
0.8315 EUR |
0.8120 EUR |
0.8470 EUR |
0.8332 EUR |
| 2021-10-18 |
0.8423 EUR |
213,851.3584 ZRX |
0.8518 EUR |
0.8200 EUR |
0.8619 EUR |
0.8358 EUR |
| 2021-10-17 |
0.8594 EUR |
236,121.8100 ZRX |
0.8562 EUR |
0.8237 EUR |
0.8809 EUR |
0.8479 EUR |
| 2021-10-16 |
0.8738 EUR |
305,816.4930 ZRX |
0.8809 EUR |
0.8536 EUR |
0.8911 EUR |
0.8624 EUR |
| 2021-10-15 |
0.8661 EUR |
345,829.0464 ZRX |
0.8893 EUR |
0.8440 EUR |
0.8905 EUR |
0.8738 EUR |
| 2021-10-14 |
0.8860 EUR |
329,963.8509 ZRX |
0.8858 EUR |
0.8697 EUR |
0.9020 EUR |
0.8826 EUR |
| 2021-10-13 |
0.8655 EUR |
197,488.5038 ZRX |
0.8669 EUR |
0.8430 EUR |
0.8868 EUR |
0.8778 EUR |