Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.5480 EUR |
72,031.8253 ZRX |
0.5380 EUR |
0.5330 EUR |
0.5630 EUR |
0.5480 EUR |
| 2024-05-17 |
0.5100 EUR |
484,532.7657 ZRX |
0.4580 EUR |
0.4510 EUR |
0.5390 EUR |
0.5340 EUR |
| 2024-05-16 |
0.4680 EUR |
110,249.6793 ZRX |
0.4400 EUR |
0.4400 EUR |
0.4830 EUR |
0.4570 EUR |
| 2024-05-15 |
0.4300 EUR |
70,232.9124 ZRX |
0.4120 EUR |
0.4110 EUR |
0.4400 EUR |
0.4350 EUR |
| 2024-05-14 |
0.4160 EUR |
35,228.9192 ZRX |
0.4170 EUR |
0.4070 EUR |
0.4210 EUR |
0.4070 EUR |
| 2024-05-13 |
0.4110 EUR |
52,184.9227 ZRX |
0.4210 EUR |
0.4040 EUR |
0.4330 EUR |
0.4230 EUR |
| 2024-05-12 |
0.4230 EUR |
5,718.2263 ZRX |
0.4230 EUR |
0.4190 EUR |
0.4250 EUR |
0.4240 EUR |
| 2024-05-11 |
0.4300 EUR |
6,780.3656 ZRX |
0.4310 EUR |
0.4240 EUR |
0.4310 EUR |
0.4240 EUR |
| 2024-05-10 |
0.4400 EUR |
15,482.4085 ZRX |
0.4510 EUR |
0.4210 EUR |
0.4590 EUR |
0.4220 EUR |
| 2024-05-09 |
0.4470 EUR |
5,410.9228 ZRX |
0.4440 EUR |
0.4340 EUR |
0.4550 EUR |
0.4550 EUR |
| 2024-05-08 |
0.4470 EUR |
26,965.1049 ZRX |
0.4440 EUR |
0.4370 EUR |
0.4510 EUR |
0.4440 EUR |
| 2024-05-07 |
0.4560 EUR |
24,851.9434 ZRX |
0.4560 EUR |
0.4440 EUR |
0.4640 EUR |
0.4540 EUR |
| 2024-05-06 |
0.4620 EUR |
45,437.3238 ZRX |
0.4710 EUR |
0.4540 EUR |
0.4730 EUR |
0.4600 EUR |
| 2024-05-05 |
0.4630 EUR |
18,427.6355 ZRX |
0.4550 EUR |
0.4530 EUR |
0.4720 EUR |
0.4680 EUR |
| 2024-05-04 |
0.4560 EUR |
11,368.8139 ZRX |
0.4570 EUR |
0.4540 EUR |
0.4640 EUR |
0.4630 EUR |
| 2024-05-03 |
0.4450 EUR |
29,971.4326 ZRX |
0.4420 EUR |
0.4360 EUR |
0.4610 EUR |
0.4570 EUR |
| 2024-05-02 |
0.4330 EUR |
53,168.5653 ZRX |
0.4330 EUR |
0.4190 EUR |
0.4410 EUR |
0.4410 EUR |
| 2024-05-01 |
0.4150 EUR |
76,207.0678 ZRX |
0.4330 EUR |
0.3980 EUR |
0.4350 EUR |
0.4250 EUR |
| 2024-04-30 |
0.4350 EUR |
56,961.1289 ZRX |
0.4620 EUR |
0.4190 EUR |
0.4680 EUR |
0.4340 EUR |
| 2024-04-29 |
0.4580 EUR |
16,582.7334 ZRX |
0.4660 EUR |
0.4510 EUR |
0.4720 EUR |
0.4650 EUR |
| 2024-04-28 |
0.4790 EUR |
12,728.7371 ZRX |
0.4740 EUR |
0.4730 EUR |
0.4850 EUR |
0.4730 EUR |
| 2024-04-27 |
0.4550 EUR |
6,573.0217 ZRX |
0.4630 EUR |
0.4460 EUR |
0.4820 EUR |
0.4790 EUR |
| 2024-04-26 |
0.4800 EUR |
33,664.0345 ZRX |
0.4710 EUR |
0.4700 EUR |
0.4840 EUR |
0.4730 EUR |
| 2024-04-25 |
0.4800 EUR |
32,252.6588 ZRX |
0.4890 EUR |
0.4660 EUR |
0.4940 EUR |
0.4850 EUR |
| 2024-04-24 |
0.4970 EUR |
52,729.4756 ZRX |
0.5260 EUR |
0.4840 EUR |
0.5260 EUR |
0.4860 EUR |
| 2024-04-23 |
0.5250 EUR |
86,913.8268 ZRX |
0.5320 EUR |
0.5200 EUR |
0.5350 EUR |
0.5240 EUR |
| 2024-04-22 |
0.5260 EUR |
34,522.5485 ZRX |
0.5150 EUR |
0.5130 EUR |
0.5330 EUR |
0.5330 EUR |
| 2024-04-21 |
0.5260 EUR |
100,040.8554 ZRX |
0.5140 EUR |
0.5070 EUR |
0.5350 EUR |
0.5190 EUR |
| 2024-04-20 |
0.5110 EUR |
31,254.1793 ZRX |
0.4970 EUR |
0.4900 EUR |
0.5220 EUR |
0.5200 EUR |
| 2024-04-19 |
0.4760 EUR |
121,239.7123 ZRX |
0.4720 EUR |
0.4450 EUR |
0.5090 EUR |
0.4860 EUR |
| 2024-04-18 |
0.4630 EUR |
67,632.9963 ZRX |
0.4570 EUR |
0.4430 EUR |
0.4800 EUR |
0.4750 EUR |
| 2024-04-17 |
0.4530 EUR |
79,524.8676 ZRX |
0.4630 EUR |
0.4390 EUR |
0.4790 EUR |
0.4690 EUR |
| 2024-04-16 |
0.4550 EUR |
79,481.3748 ZRX |
0.4470 EUR |
0.4330 EUR |
0.4670 EUR |
0.4660 EUR |
| 2024-04-15 |
0.4800 EUR |
123,413.2070 ZRX |
0.4570 EUR |
0.4390 EUR |
0.4960 EUR |
0.4570 EUR |
| 2024-04-14 |
0.4610 EUR |
123,959.1691 ZRX |
0.4460 EUR |
0.4260 EUR |
0.4760 EUR |
0.4750 EUR |
| 2024-04-13 |
0.4300 EUR |
236,734.4199 ZRX |
0.5140 EUR |
0.3750 EUR |
0.5180 EUR |
0.4120 EUR |
| 2024-04-12 |
0.5070 EUR |
616,571.6684 ZRX |
0.5920 EUR |
0.4640 EUR |
0.6020 EUR |
0.5100 EUR |
| 2024-04-11 |
0.6030 EUR |
109,238.2382 ZRX |
0.6090 EUR |
0.5940 EUR |
0.6160 EUR |
0.5940 EUR |
| 2024-04-10 |
0.6000 EUR |
135,446.0987 ZRX |
0.6250 EUR |
0.5850 EUR |
0.6250 EUR |
0.6170 EUR |
| 2024-04-09 |
0.6560 EUR |
180,954.0645 ZRX |
0.6780 EUR |
0.6200 EUR |
0.7000 EUR |
0.6330 EUR |
| 2024-04-08 |
0.6750 EUR |
289,138.9227 ZRX |
0.6450 EUR |
0.6270 EUR |
0.7020 EUR |
0.6750 EUR |
| 2024-04-07 |
0.6390 EUR |
102,795.0813 ZRX |
0.6160 EUR |
0.6160 EUR |
0.6520 EUR |
0.6330 EUR |
| 2024-04-06 |
0.6090 EUR |
54,319.9749 ZRX |
0.6080 EUR |
0.5990 EUR |
0.6170 EUR |
0.6170 EUR |
| 2024-04-05 |
0.6030 EUR |
99,232.2753 ZRX |
0.6160 EUR |
0.5870 EUR |
0.6160 EUR |
0.6030 EUR |
| 2024-04-04 |
0.6110 EUR |
117,833.9588 ZRX |
0.5990 EUR |
0.5820 EUR |
0.6300 EUR |
0.6200 EUR |
| 2024-04-03 |
0.6060 EUR |
229,345.2456 ZRX |
0.6030 EUR |
0.5760 EUR |
0.6270 EUR |
0.5840 EUR |
| 2024-04-02 |
0.6330 EUR |
290,289.8896 ZRX |
0.6690 EUR |
0.6030 EUR |
0.6790 EUR |
0.6060 EUR |
| 2024-04-01 |
0.6610 EUR |
460,734.3506 ZRX |
0.6960 EUR |
0.6380 EUR |
0.6960 EUR |
0.6620 EUR |
| 2024-03-31 |
0.6980 EUR |
340,786.9774 ZRX |
0.7280 EUR |
0.6840 EUR |
0.7300 EUR |
0.7030 EUR |
| 2024-03-30 |
0.7440 EUR |
480,725.9356 ZRX |
0.7910 EUR |
0.6970 EUR |
0.7950 EUR |
0.7000 EUR |