Identifier on Kraken: ZROEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
4.3590 EUR |
1,767.0100 ZRO |
4.2740 EUR |
4.2050 EUR |
4.5040 EUR |
4.4690 EUR |
| 2025-01-14 |
4.2520 EUR |
213.2946 ZRO |
4.2360 EUR |
4.2210 EUR |
4.3010 EUR |
4.3010 EUR |
| 2025-01-13 |
4.0550 EUR |
5,508.6163 ZRO |
4.2540 EUR |
3.8620 EUR |
4.2540 EUR |
4.0430 EUR |
| 2025-01-12 |
4.5360 EUR |
88.5159 ZRO |
4.5420 EUR |
4.5240 EUR |
4.5490 EUR |
4.5330 EUR |
| 2025-01-11 |
4.5710 EUR |
164.4865 ZRO |
4.5710 EUR |
4.5710 EUR |
4.6000 EUR |
4.6000 EUR |
| 2025-01-10 |
4.5510 EUR |
5,835.1784 ZRO |
4.4810 EUR |
4.4390 EUR |
4.6560 EUR |
4.5560 EUR |
| 2025-01-09 |
4.5960 EUR |
693.2680 ZRO |
4.7150 EUR |
4.5030 EUR |
4.7150 EUR |
4.5790 EUR |
| 2025-01-08 |
4.8800 EUR |
10,922.9629 ZRO |
5.1070 EUR |
4.7240 EUR |
5.1070 EUR |
4.7680 EUR |
| 2025-01-07 |
5.2510 EUR |
3,250.5566 ZRO |
5.7070 EUR |
5.0410 EUR |
5.7080 EUR |
5.0570 EUR |
| 2025-01-06 |
5.6650 EUR |
1,083.5183 ZRO |
5.5820 EUR |
5.5130 EUR |
5.7770 EUR |
5.6820 EUR |
| 2025-01-05 |
5.4220 EUR |
1,161.8894 ZRO |
5.4220 EUR |
5.4080 EUR |
5.6180 EUR |
5.6180 EUR |
| 2025-01-04 |
5.5550 EUR |
784.2249 ZRO |
5.5210 EUR |
5.4500 EUR |
5.6490 EUR |
5.6190 EUR |
| 2025-01-03 |
5.3050 EUR |
2,980.3435 ZRO |
5.2000 EUR |
5.2000 EUR |
5.6380 EUR |
5.6040 EUR |
| 2025-01-02 |
5.2450 EUR |
2,832.9174 ZRO |
5.0740 EUR |
5.0740 EUR |
5.3010 EUR |
5.2590 EUR |
| 2025-01-01 |
4.8940 EUR |
1,433.9191 ZRO |
4.8600 EUR |
4.7510 EUR |
4.9450 EUR |
4.9440 EUR |
| 2024-12-31 |
4.9390 EUR |
7,551.1010 ZRO |
4.7800 EUR |
4.7020 EUR |
5.0330 EUR |
4.9270 EUR |
| 2024-12-30 |
5.0820 EUR |
1,734.4824 ZRO |
5.1000 EUR |
4.9120 EUR |
5.1550 EUR |
5.0070 EUR |
| 2024-12-29 |
5.1500 EUR |
4,075.4667 ZRO |
5.2700 EUR |
5.0540 EUR |
5.2700 EUR |
5.0820 EUR |
| 2024-12-28 |
5.2540 EUR |
2,270.7124 ZRO |
5.2250 EUR |
5.0500 EUR |
5.3060 EUR |
5.2770 EUR |
| 2024-12-27 |
5.4370 EUR |
5,014.9101 ZRO |
5.5970 EUR |
5.2590 EUR |
5.7070 EUR |
5.2590 EUR |
| 2024-12-26 |
5.5300 EUR |
6,473.7318 ZRO |
5.6500 EUR |
5.4190 EUR |
5.6500 EUR |
5.4720 EUR |
| 2024-12-25 |
5.9000 EUR |
6,768.7692 ZRO |
5.7860 EUR |
5.7860 EUR |
6.0910 EUR |
5.8540 EUR |
| 2024-12-24 |
5.5900 EUR |
22,399.9622 ZRO |
5.3950 EUR |
5.3840 EUR |
5.6900 EUR |
5.5550 EUR |
| 2024-12-23 |
5.0780 EUR |
821.0314 ZRO |
5.0300 EUR |
5.0300 EUR |
5.1810 EUR |
5.1470 EUR |
| 2024-12-22 |
5.1660 EUR |
2,599.4718 ZRO |
5.2850 EUR |
5.0000 EUR |
5.2890 EUR |
5.0220 EUR |
| 2024-12-21 |
5.6340 EUR |
4,308.7977 ZRO |
5.5090 EUR |
5.2420 EUR |
6.0630 EUR |
5.2420 EUR |
| 2024-12-20 |
5.1130 EUR |
6,946.3900 ZRO |
5.2130 EUR |
4.6600 EUR |
5.4770 EUR |
5.3420 EUR |
| 2024-12-19 |
5.7190 EUR |
7,136.6843 ZRO |
5.8400 EUR |
5.0400 EUR |
6.1640 EUR |
5.0720 EUR |
| 2024-12-18 |
6.0320 EUR |
9,944.6944 ZRO |
6.2660 EUR |
5.7220 EUR |
6.5030 EUR |
5.8360 EUR |
| 2024-12-17 |
6.6200 EUR |
1,727.9374 ZRO |
6.1320 EUR |
6.1320 EUR |
6.8430 EUR |
6.4060 EUR |
| 2024-12-16 |
6.5220 EUR |
2,132.5823 ZRO |
6.7980 EUR |
6.2360 EUR |
6.7980 EUR |
6.2700 EUR |
| 2024-12-15 |
6.4410 EUR |
848.2064 ZRO |
5.9550 EUR |
5.9550 EUR |
6.7870 EUR |
6.3850 EUR |
| 2024-12-14 |
6.1070 EUR |
2,805.8919 ZRO |
6.3950 EUR |
5.8000 EUR |
6.3950 EUR |
6.0770 EUR |
| 2024-12-13 |
6.3250 EUR |
902.3816 ZRO |
6.3860 EUR |
6.1470 EUR |
6.4330 EUR |
6.2760 EUR |
| 2024-12-12 |
6.6070 EUR |
2,314.1942 ZRO |
6.6080 EUR |
6.3040 EUR |
6.7050 EUR |
6.3040 EUR |
| 2024-12-11 |
6.3200 EUR |
3,378.3903 ZRO |
5.6890 EUR |
5.6510 EUR |
6.5730 EUR |
6.4530 EUR |
| 2024-12-10 |
5.5660 EUR |
3,824.7801 ZRO |
5.6510 EUR |
5.2490 EUR |
6.0730 EUR |
5.8360 EUR |
| 2024-12-09 |
5.2120 EUR |
9,934.5571 ZRO |
6.1300 EUR |
4.7500 EUR |
6.1300 EUR |
5.5660 EUR |
| 2024-12-08 |
6.1940 EUR |
2,183.2418 ZRO |
6.3650 EUR |
6.1220 EUR |
6.3650 EUR |
6.1410 EUR |
| 2024-12-07 |
6.5030 EUR |
1,632.1925 ZRO |
6.6770 EUR |
6.3000 EUR |
6.6770 EUR |
6.3600 EUR |
| 2024-12-06 |
6.8410 EUR |
5,412.7033 ZRO |
6.2300 EUR |
6.2300 EUR |
7.0410 EUR |
6.8240 EUR |
| 2024-12-05 |
5.9970 EUR |
5,086.7023 ZRO |
5.8920 EUR |
5.7040 EUR |
6.2350 EUR |
5.9730 EUR |
| 2024-12-04 |
6.0140 EUR |
6,864.0212 ZRO |
5.8360 EUR |
5.7470 EUR |
6.5520 EUR |
5.9430 EUR |
| 2024-12-03 |
5.8780 EUR |
5,820.0319 ZRO |
5.9130 EUR |
5.4770 EUR |
6.0830 EUR |
5.8500 EUR |
| 2024-12-02 |
5.9360 EUR |
7,361.1981 ZRO |
6.0070 EUR |
5.7950 EUR |
6.5230 EUR |
5.8990 EUR |
| 2024-12-01 |
5.8740 EUR |
19,426.0650 ZRO |
4.6840 EUR |
4.6480 EUR |
6.3930 EUR |
6.1090 EUR |
| 2024-11-30 |
4.5850 EUR |
6,654.1678 ZRO |
4.5820 EUR |
4.5420 EUR |
4.8410 EUR |
4.6600 EUR |
| 2024-11-29 |
4.5150 EUR |
3,231.4865 ZRO |
4.4770 EUR |
4.3420 EUR |
4.6920 EUR |
4.6430 EUR |
| 2024-11-28 |
4.4780 EUR |
7,185.8594 ZRO |
4.6510 EUR |
4.3850 EUR |
4.6510 EUR |
4.5180 EUR |
| 2024-11-27 |
4.4080 EUR |
8,727.3379 ZRO |
4.1820 EUR |
4.1240 EUR |
4.6840 EUR |
4.5890 EUR |