Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.5320 EUR |
22,917.2736 ZRX |
0.5520 EUR |
0.5180 EUR |
0.5580 EUR |
0.5250 EUR |
| 2022-02-17 |
0.5610 EUR |
9,255.4049 ZRX |
0.5950 EUR |
0.5370 EUR |
0.5950 EUR |
0.5480 EUR |
| 2022-02-16 |
0.5970 EUR |
66,046.6084 ZRX |
0.5660 EUR |
0.5610 EUR |
0.6080 EUR |
0.6020 EUR |
| 2022-02-15 |
0.5500 EUR |
43,479.9567 ZRX |
0.5330 EUR |
0.5330 EUR |
0.5710 EUR |
0.5670 EUR |
| 2022-02-14 |
0.5200 EUR |
14,099.8631 ZRX |
0.5350 EUR |
0.5140 EUR |
0.5350 EUR |
0.5250 EUR |
| 2022-02-13 |
0.5460 EUR |
13,085.7701 ZRX |
0.5500 EUR |
0.5280 EUR |
0.5540 EUR |
0.5440 EUR |
| 2022-02-12 |
0.5340 EUR |
2,226.0045 ZRX |
0.5380 EUR |
0.5310 EUR |
0.5550 EUR |
0.5550 EUR |
| 2022-02-11 |
0.5610 EUR |
43,598.5551 ZRX |
0.5920 EUR |
0.5330 EUR |
0.5970 EUR |
0.5330 EUR |
| 2022-02-10 |
0.6110 EUR |
68,103.2850 ZRX |
0.6210 EUR |
0.5860 EUR |
0.6350 EUR |
0.6050 EUR |
| 2022-02-09 |
0.6030 EUR |
19,113.2937 ZRX |
0.5980 EUR |
0.5860 EUR |
0.6250 EUR |
0.6190 EUR |
| 2022-02-08 |
0.5870 EUR |
22,340.5177 ZRX |
0.5920 EUR |
0.5680 EUR |
0.6140 EUR |
0.5880 EUR |
| 2022-02-07 |
0.5990 EUR |
79,228.1732 ZRX |
0.5750 EUR |
0.5650 EUR |
0.6110 EUR |
0.5930 EUR |
| 2022-02-06 |
0.5640 EUR |
30,589.3938 ZRX |
0.5770 EUR |
0.5530 EUR |
0.5780 EUR |
0.5620 EUR |
| 2022-02-05 |
0.5800 EUR |
20,031.0135 ZRX |
0.5640 EUR |
0.5570 EUR |
0.5890 EUR |
0.5740 EUR |
| 2022-02-04 |
0.5370 EUR |
60,010.4163 ZRX |
0.5340 EUR |
0.5210 EUR |
0.5600 EUR |
0.5600 EUR |
| 2022-02-03 |
0.5260 EUR |
49,534.3471 ZRX |
0.5080 EUR |
0.5060 EUR |
0.5490 EUR |
0.5280 EUR |
| 2022-02-02 |
0.5090 EUR |
11,933.2837 ZRX |
0.5270 EUR |
0.4980 EUR |
0.5290 EUR |
0.5100 EUR |
| 2022-02-01 |
0.5220 EUR |
32,220.3344 ZRX |
0.5080 EUR |
0.5050 EUR |
0.5320 EUR |
0.5180 EUR |
| 2022-01-31 |
0.4790 EUR |
17,091.3126 ZRX |
0.4940 EUR |
0.4710 EUR |
0.5030 EUR |
0.5030 EUR |
| 2022-01-30 |
0.4960 EUR |
5,569.9284 ZRX |
0.5090 EUR |
0.4870 EUR |
0.5170 EUR |
0.4940 EUR |
| 2022-01-29 |
0.5030 EUR |
30,329.8220 ZRX |
0.4900 EUR |
0.4890 EUR |
0.5120 EUR |
0.5060 EUR |
| 2022-01-28 |
0.4760 EUR |
120,913.3576 ZRX |
0.4730 EUR |
0.4590 EUR |
0.4900 EUR |
0.4900 EUR |
| 2022-01-27 |
0.4800 EUR |
297,088.0641 ZRX |
0.4770 EUR |
0.4500 EUR |
0.5040 EUR |
0.4710 EUR |
| 2022-01-26 |
0.4860 EUR |
41,062.9227 ZRX |
0.4690 EUR |
0.4660 EUR |
0.5120 EUR |
0.4670 EUR |
| 2022-01-25 |
0.4450 EUR |
241,689.2314 ZRX |
0.4370 EUR |
0.4360 EUR |
0.4680 EUR |
0.4630 EUR |
| 2022-01-24 |
0.4220 EUR |
194,360.3642 ZRX |
0.4790 EUR |
0.4000 EUR |
0.4790 EUR |
0.4420 EUR |
| 2022-01-23 |
0.4730 EUR |
50,326.9000 ZRX |
0.4630 EUR |
0.4550 EUR |
0.4890 EUR |
0.4630 EUR |
| 2022-01-22 |
0.4660 EUR |
388,644.6834 ZRX |
0.5000 EUR |
0.4120 EUR |
0.5140 EUR |
0.4530 EUR |
| 2022-01-21 |
0.5220 EUR |
83,389.1042 ZRX |
0.5820 EUR |
0.4800 EUR |
0.5880 EUR |
0.4960 EUR |
| 2022-01-20 |
0.6160 EUR |
26,987.4483 ZRX |
0.6030 EUR |
0.5880 EUR |
0.6350 EUR |
0.5880 EUR |
| 2022-01-19 |
0.6140 EUR |
23,461.1789 ZRX |
0.6330 EUR |
0.6000 EUR |
0.6360 EUR |
0.6080 EUR |
| 2022-01-18 |
0.6240 EUR |
32,448.4177 ZRX |
0.6410 EUR |
0.6090 EUR |
0.6410 EUR |
0.6380 EUR |
| 2022-01-17 |
0.6430 EUR |
10,679.7433 ZRX |
0.6680 EUR |
0.6280 EUR |
0.6730 EUR |
0.6380 EUR |
| 2022-01-16 |
0.6670 EUR |
8,970.1774 ZRX |
0.6620 EUR |
0.6520 EUR |
0.6830 EUR |
0.6730 EUR |
| 2022-01-15 |
0.6620 EUR |
12,466.0373 ZRX |
0.6570 EUR |
0.6490 EUR |
0.6740 EUR |
0.6650 EUR |
| 2022-01-14 |
0.6380 EUR |
21,006.1006 ZRX |
0.6410 EUR |
0.6240 EUR |
0.6540 EUR |
0.6540 EUR |
| 2022-01-13 |
0.6760 EUR |
78,089.8781 ZRX |
0.6590 EUR |
0.6460 EUR |
0.7050 EUR |
0.6460 EUR |
| 2022-01-12 |
0.6520 EUR |
18,319.2738 ZRX |
0.6350 EUR |
0.6350 EUR |
0.6620 EUR |
0.6580 EUR |
| 2022-01-11 |
0.6210 EUR |
16,491.7825 ZRX |
0.6080 EUR |
0.6030 EUR |
0.6350 EUR |
0.6290 EUR |
| 2022-01-10 |
0.6030 EUR |
51,012.2220 ZRX |
0.6390 EUR |
0.5800 EUR |
0.6470 EUR |
0.6080 EUR |
| 2022-01-09 |
0.6360 EUR |
59,011.8543 ZRX |
0.6240 EUR |
0.6240 EUR |
0.6580 EUR |
0.6400 EUR |
| 2022-01-08 |
0.6270 EUR |
23,225.1800 ZRX |
0.6590 EUR |
0.6010 EUR |
0.6710 EUR |
0.6370 EUR |
| 2022-01-07 |
0.6570 EUR |
116,872.1656 ZRX |
0.7090 EUR |
0.6320 EUR |
0.7090 EUR |
0.6600 EUR |
| 2022-01-06 |
0.7060 EUR |
110,575.2668 ZRX |
0.7290 EUR |
0.6800 EUR |
0.7340 EUR |
0.7050 EUR |
| 2022-01-05 |
0.8060 EUR |
87,114.8587 ZRX |
0.7840 EUR |
0.7290 EUR |
0.8530 EUR |
0.7290 EUR |
| 2022-01-04 |
0.8170 EUR |
45,449.6231 ZRX |
0.8310 EUR |
0.7900 EUR |
0.8440 EUR |
0.7900 EUR |
| 2022-01-03 |
0.8320 EUR |
139,674.3403 ZRX |
0.7830 EUR |
0.7830 EUR |
0.8710 EUR |
0.8280 EUR |
| 2022-01-02 |
0.7740 EUR |
40,599.9644 ZRX |
0.7680 EUR |
0.7470 EUR |
0.8120 EUR |
0.7870 EUR |
| 2022-01-01 |
0.7450 EUR |
33,071.2205 ZRX |
0.7140 EUR |
0.7140 EUR |
0.7650 EUR |
0.7490 EUR |
| 2021-12-31 |
0.7090 EUR |
44,753.4592 ZRX |
0.7050 EUR |
0.6800 EUR |
0.7350 EUR |
0.7120 EUR |