Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-09 |
0.2960 EUR |
64,426.7863 ZRX |
0.2950 EUR |
0.2940 EUR |
0.3010 EUR |
0.3000 EUR |
| 2024-02-08 |
0.2940 EUR |
170,248.4391 ZRX |
0.2960 EUR |
0.2920 EUR |
0.2980 EUR |
0.2950 EUR |
| 2024-02-07 |
0.2910 EUR |
25,053.0289 ZRX |
0.2920 EUR |
0.2890 EUR |
0.2970 EUR |
0.2960 EUR |
| 2024-02-06 |
0.2900 EUR |
155,141.0060 ZRX |
0.2920 EUR |
0.2890 EUR |
0.2950 EUR |
0.2940 EUR |
| 2024-02-05 |
0.2900 EUR |
13,609.8288 ZRX |
0.2880 EUR |
0.2830 EUR |
0.2920 EUR |
0.2910 EUR |
| 2024-02-04 |
0.2910 EUR |
1,963.9671 ZRX |
0.2930 EUR |
0.2890 EUR |
0.2950 EUR |
0.2920 EUR |
| 2024-02-03 |
0.2950 EUR |
6,761.3871 ZRX |
0.3000 EUR |
0.2930 EUR |
0.3000 EUR |
0.2950 EUR |
| 2024-02-02 |
0.2940 EUR |
46,517.6809 ZRX |
0.2950 EUR |
0.2920 EUR |
0.3000 EUR |
0.2970 EUR |
| 2024-02-01 |
0.2900 EUR |
291,804.7927 ZRX |
0.2930 EUR |
0.2860 EUR |
0.3410 EUR |
0.2930 EUR |
| 2024-01-31 |
0.3030 EUR |
65,583.4916 ZRX |
0.3070 EUR |
0.2920 EUR |
0.3140 EUR |
0.2940 EUR |
| 2024-01-30 |
0.3120 EUR |
40,538.6935 ZRX |
0.3180 EUR |
0.3070 EUR |
0.3180 EUR |
0.3090 EUR |
| 2024-01-29 |
0.3140 EUR |
120,623.4409 ZRX |
0.3210 EUR |
0.3100 EUR |
0.3210 EUR |
0.3180 EUR |
| 2024-01-28 |
0.3380 EUR |
256,170.7625 ZRX |
0.3560 EUR |
0.3200 EUR |
0.3740 EUR |
0.3230 EUR |
| 2024-01-27 |
0.3540 EUR |
504,973.9217 ZRX |
0.3230 EUR |
0.3150 EUR |
0.3760 EUR |
0.3560 EUR |
| 2024-01-26 |
0.3250 EUR |
469,952.6980 ZRX |
0.2780 EUR |
0.2780 EUR |
0.3500 EUR |
0.3150 EUR |