Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.7440 EUR |
480,725.9356 ZRX |
0.7910 EUR |
0.6970 EUR |
0.7950 EUR |
0.7000 EUR |
| 2024-03-29 |
0.8360 EUR |
1,005,974.4697 ZRX |
0.9690 EUR |
0.7930 EUR |
0.9900 EUR |
0.8020 EUR |
| 2024-03-28 |
0.9930 EUR |
173,038.0992 ZRX |
0.9860 EUR |
0.9550 EUR |
1.0270 EUR |
0.9690 EUR |
| 2024-03-27 |
1.0040 EUR |
517,682.4074 ZRX |
0.9580 EUR |
0.9570 EUR |
1.0630 EUR |
0.9930 EUR |
| 2024-03-26 |
0.9690 EUR |
412,909.0253 ZRX |
0.9270 EUR |
0.9250 EUR |
1.0040 EUR |
0.9700 EUR |
| 2024-03-25 |
0.9010 EUR |
704,369.0566 ZRX |
0.8440 EUR |
0.8440 EUR |
0.9680 EUR |
0.9480 EUR |
| 2024-03-24 |
0.8190 EUR |
132,947.5644 ZRX |
0.7910 EUR |
0.7790 EUR |
0.8490 EUR |
0.8430 EUR |
| 2024-03-23 |
0.7980 EUR |
45,534.1015 ZRX |
0.8070 EUR |
0.7930 EUR |
0.8100 EUR |
0.7970 EUR |
| 2024-03-22 |
0.8420 EUR |
355,948.0115 ZRX |
0.8170 EUR |
0.7940 EUR |
0.9020 EUR |
0.7980 EUR |
| 2024-03-21 |
0.9040 EUR |
949,491.2933 ZRX |
1.0900 EUR |
0.7980 EUR |
1.1240 EUR |
0.8080 EUR |
| 2024-03-20 |
1.0960 EUR |
360,518.4997 ZRX |
1.0480 EUR |
1.0260 EUR |
1.1860 EUR |
1.1050 EUR |
| 2024-03-19 |
1.0710 EUR |
426,082.5471 ZRX |
1.0600 EUR |
1.0060 EUR |
1.1500 EUR |
1.0390 EUR |
| 2024-03-18 |
1.1070 EUR |
262,857.1295 ZRX |
1.1880 EUR |
1.0500 EUR |
1.2200 EUR |
1.0980 EUR |
| 2024-03-17 |
1.2360 EUR |
251,839.2458 ZRX |
1.2470 EUR |
1.1780 EUR |
1.3170 EUR |
1.2080 EUR |
| 2024-03-16 |
1.1570 EUR |
658,155.5403 ZRX |
1.2060 EUR |
0.9780 EUR |
1.2830 EUR |
1.1500 EUR |
| 2024-03-15 |
1.1690 EUR |
705,296.7307 ZRX |
1.2260 EUR |
1.0860 EUR |
1.2770 EUR |
1.1900 EUR |
| 2024-03-14 |
1.1330 EUR |
1,180,967.5683 ZRX |
1.0160 EUR |
0.9490 EUR |
1.3020 EUR |
1.3020 EUR |
| 2024-03-13 |
0.8680 EUR |
726,666.8128 ZRX |
0.8500 EUR |
0.8360 EUR |
0.9300 EUR |
0.9280 EUR |
| 2024-03-12 |
0.8910 EUR |
909,079.6244 ZRX |
0.7490 EUR |
0.7370 EUR |
0.9890 EUR |
0.9140 EUR |
| 2024-03-11 |
0.8440 EUR |
1,491,766.4051 ZRX |
0.7270 EUR |
0.7000 EUR |
0.9850 EUR |
0.7490 EUR |
| 2024-03-10 |
0.6880 EUR |
1,385,661.0172 ZRX |
0.5210 EUR |
0.5210 EUR |
0.7480 EUR |
0.7240 EUR |
| 2024-03-09 |
0.5230 EUR |
268,505.7634 ZRX |
0.5100 EUR |
0.4950 EUR |
0.5530 EUR |
0.5270 EUR |
| 2024-03-08 |
0.4880 EUR |
520,459.2304 ZRX |
0.4750 EUR |
0.4480 EUR |
0.5150 EUR |
0.5080 EUR |
| 2024-03-07 |
0.4830 EUR |
559,894.2358 ZRX |
0.4840 EUR |
0.4590 EUR |
0.5320 EUR |
0.4730 EUR |
| 2024-03-06 |
0.4270 EUR |
771,397.5001 ZRX |
0.3760 EUR |
0.3620 EUR |
0.4870 EUR |
0.4830 EUR |
| 2024-03-05 |
0.3810 EUR |
606,769.1575 ZRX |
0.4040 EUR |
0.3010 EUR |
0.4280 EUR |
0.3620 EUR |
| 2024-03-04 |
0.3980 EUR |
289,873.0664 ZRX |
0.3840 EUR |
0.3800 EUR |
0.4160 EUR |
0.4050 EUR |
| 2024-03-03 |
0.3800 EUR |
299,681.1208 ZRX |
0.3960 EUR |
0.3490 EUR |
0.3960 EUR |
0.3860 EUR |
| 2024-03-02 |
0.3870 EUR |
100,890.0783 ZRX |
0.3780 EUR |
0.3760 EUR |
0.3960 EUR |
0.3940 EUR |
| 2024-03-01 |
0.3680 EUR |
163,591.8610 ZRX |
0.3540 EUR |
0.3540 EUR |
0.3760 EUR |
0.3740 EUR |
| 2024-02-29 |
0.3550 EUR |
124,276.9466 ZRX |
0.3380 EUR |
0.3380 EUR |
0.3620 EUR |
0.3570 EUR |
| 2024-02-28 |
0.3360 EUR |
743,259.6425 ZRX |
0.3520 EUR |
0.3120 EUR |
0.3640 EUR |
0.3280 EUR |
| 2024-02-27 |
0.3440 EUR |
127,599.2602 ZRX |
0.3430 EUR |
0.3390 EUR |
0.3500 EUR |
0.3500 EUR |
| 2024-02-26 |
0.3410 EUR |
246,099.7178 ZRX |
0.3440 EUR |
0.3260 EUR |
0.3540 EUR |
0.3430 EUR |
| 2024-02-25 |
0.3320 EUR |
123,347.2237 ZRX |
0.3360 EUR |
0.3280 EUR |
0.3390 EUR |
0.3390 EUR |
| 2024-02-24 |
0.3390 EUR |
234,706.9639 ZRX |
0.3250 EUR |
0.3170 EUR |
0.3480 EUR |
0.3340 EUR |
| 2024-02-23 |
0.3280 EUR |
60,577.3456 ZRX |
0.3280 EUR |
0.3180 EUR |
0.3340 EUR |
0.3220 EUR |
| 2024-02-22 |
0.3300 EUR |
24,625.7838 ZRX |
0.3250 EUR |
0.3160 EUR |
0.3340 EUR |
0.3290 EUR |
| 2024-02-21 |
0.3200 EUR |
31,667.1176 ZRX |
0.3390 EUR |
0.3100 EUR |
0.3390 EUR |
0.3130 EUR |
| 2024-02-20 |
0.3330 EUR |
84,080.5915 ZRX |
0.3400 EUR |
0.3200 EUR |
0.3450 EUR |
0.3350 EUR |
| 2024-02-19 |
0.3340 EUR |
69,000.1715 ZRX |
0.3300 EUR |
0.3280 EUR |
0.3380 EUR |
0.3380 EUR |
| 2024-02-18 |
0.3270 EUR |
38,823.2565 ZRX |
0.3180 EUR |
0.3150 EUR |
0.3300 EUR |
0.3300 EUR |
| 2024-02-17 |
0.3140 EUR |
56,949.6700 ZRX |
0.3190 EUR |
0.3060 EUR |
0.3230 EUR |
0.3210 EUR |
| 2024-02-16 |
0.3200 EUR |
258,022.8887 ZRX |
0.3140 EUR |
0.3110 EUR |
0.3250 EUR |
0.3140 EUR |
| 2024-02-15 |
0.3140 EUR |
205,878.3358 ZRX |
0.3120 EUR |
0.3100 EUR |
0.3180 EUR |
0.3160 EUR |
| 2024-02-14 |
0.3080 EUR |
41,095.4521 ZRX |
0.3020 EUR |
0.3020 EUR |
0.3130 EUR |
0.3090 EUR |
| 2024-02-13 |
0.3020 EUR |
103,916.3162 ZRX |
0.3060 EUR |
0.2950 EUR |
0.3060 EUR |
0.3030 EUR |
| 2024-02-12 |
0.2970 EUR |
32,029.3939 ZRX |
0.2960 EUR |
0.2900 EUR |
0.3030 EUR |
0.3030 EUR |
| 2024-02-11 |
0.2970 EUR |
35,918.6092 ZRX |
0.2960 EUR |
0.2930 EUR |
0.3000 EUR |
0.2950 EUR |
| 2024-02-10 |
0.2940 EUR |
22,805.3415 ZRX |
0.3010 EUR |
0.2930 EUR |
0.3010 EUR |
0.2960 EUR |