Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.3870 EUR |
30,672.5386 ZRX |
0.4230 EUR |
0.3730 EUR |
0.4300 EUR |
0.3820 EUR |
| 2022-05-15 |
0.4100 EUR |
69,018.3143 ZRX |
0.4010 EUR |
0.3910 EUR |
0.4210 EUR |
0.4210 EUR |
| 2022-05-14 |
0.3670 EUR |
50,902.4805 ZRX |
0.3530 EUR |
0.3420 EUR |
0.3990 EUR |
0.3940 EUR |
| 2022-05-13 |
0.3720 EUR |
109,424.3739 ZRX |
0.3210 EUR |
0.3210 EUR |
0.3970 EUR |
0.3540 EUR |
| 2022-05-12 |
0.3180 EUR |
158,731.7298 ZRX |
0.3700 EUR |
0.2700 EUR |
0.3790 EUR |
0.3090 EUR |
| 2022-05-11 |
0.4040 EUR |
627,947.5836 ZRX |
0.4660 EUR |
0.3380 EUR |
0.4760 EUR |
0.3640 EUR |
| 2022-05-10 |
0.4930 EUR |
118,244.8075 ZRX |
0.4760 EUR |
0.4550 EUR |
0.5390 EUR |
0.4880 EUR |
| 2022-05-09 |
0.5030 EUR |
144,156.3464 ZRX |
0.5820 EUR |
0.4730 EUR |
0.5820 EUR |
0.5030 EUR |
| 2022-05-08 |
0.6000 EUR |
49,111.9197 ZRX |
0.6350 EUR |
0.5860 EUR |
0.6350 EUR |
0.5980 EUR |
| 2022-05-07 |
0.6430 EUR |
22,986.8255 ZRX |
0.6700 EUR |
0.6200 EUR |
0.6800 EUR |
0.6230 EUR |
| 2022-05-06 |
0.6690 EUR |
130,242.1290 ZRX |
0.6790 EUR |
0.6410 EUR |
0.7000 EUR |
0.6690 EUR |
| 2022-05-05 |
0.6990 EUR |
180,755.8971 ZRX |
0.7580 EUR |
0.6550 EUR |
0.7750 EUR |
0.6750 EUR |
| 2022-05-04 |
0.7080 EUR |
222,913.8554 ZRX |
0.6650 EUR |
0.6650 EUR |
0.7450 EUR |
0.7410 EUR |
| 2022-05-03 |
0.6800 EUR |
181,169.2928 ZRX |
0.6810 EUR |
0.6440 EUR |
0.7080 EUR |
0.6620 EUR |
| 2022-05-02 |
0.6990 EUR |
155,894.1023 ZRX |
0.6830 EUR |
0.6590 EUR |
0.7390 EUR |
0.6860 EUR |
| 2022-05-01 |
0.6820 EUR |
112,198.3384 ZRX |
0.7120 EUR |
0.6500 EUR |
0.7180 EUR |
0.6730 EUR |
| 2022-04-30 |
0.7480 EUR |
355,892.9418 ZRX |
0.7060 EUR |
0.7030 EUR |
0.7910 EUR |
0.7180 EUR |
| 2022-04-29 |
0.7490 EUR |
96,548.2563 ZRX |
0.7780 EUR |
0.7030 EUR |
0.7830 EUR |
0.7030 EUR |
| 2022-04-28 |
0.8340 EUR |
255,122.0729 ZRX |
0.8270 EUR |
0.7700 EUR |
0.8870 EUR |
0.7740 EUR |
| 2022-04-27 |
0.8050 EUR |
662,994.6263 ZRX |
0.7810 EUR |
0.7610 EUR |
0.8590 EUR |
0.8360 EUR |
| 2022-04-26 |
0.7710 EUR |
483,352.9203 ZRX |
0.7290 EUR |
0.7000 EUR |
0.8430 EUR |
0.7880 EUR |
| 2022-04-25 |
0.7080 EUR |
108,180.5187 ZRX |
0.7490 EUR |
0.6850 EUR |
0.7490 EUR |
0.7270 EUR |
| 2022-04-24 |
0.7680 EUR |
217,573.4374 ZRX |
0.7800 EUR |
0.7430 EUR |
0.7950 EUR |
0.7550 EUR |
| 2022-04-23 |
0.8210 EUR |
382,412.2568 ZRX |
0.8000 EUR |
0.7920 EUR |
0.8520 EUR |
0.7940 EUR |
| 2022-04-22 |
0.8350 EUR |
137,727.5506 ZRX |
0.8760 EUR |
0.7840 EUR |
0.9010 EUR |
0.7950 EUR |
| 2022-04-21 |
0.9820 EUR |
1,042,747.9039 ZRX |
1.0160 EUR |
0.8600 EUR |
1.0900 EUR |
0.8600 EUR |
| 2022-04-20 |
0.8180 EUR |
471,733.0496 ZRX |
0.6810 EUR |
0.6490 EUR |
0.9890 EUR |
0.9560 EUR |
| 2022-04-19 |
0.6670 EUR |
28,326.5234 ZRX |
0.6640 EUR |
0.6460 EUR |
0.6770 EUR |
0.6740 EUR |
| 2022-04-18 |
0.6310 EUR |
86,778.9682 ZRX |
0.6380 EUR |
0.6070 EUR |
0.6610 EUR |
0.6590 EUR |
| 2022-04-17 |
0.6610 EUR |
8,492.7992 ZRX |
0.6730 EUR |
0.6450 EUR |
0.6730 EUR |
0.6450 EUR |
| 2022-04-16 |
0.6770 EUR |
13,535.8945 ZRX |
0.6850 EUR |
0.6590 EUR |
0.6900 EUR |
0.6770 EUR |
| 2022-04-15 |
0.6800 EUR |
21,296.4396 ZRX |
0.6930 EUR |
0.6680 EUR |
0.7090 EUR |
0.6800 EUR |
| 2022-04-14 |
0.6970 EUR |
68,184.4365 ZRX |
0.6990 EUR |
0.6800 EUR |
0.7320 EUR |
0.6860 EUR |
| 2022-04-13 |
0.6710 EUR |
80,611.7157 ZRX |
0.6560 EUR |
0.6530 EUR |
0.7030 EUR |
0.7030 EUR |
| 2022-04-12 |
0.6430 EUR |
52,977.2297 ZRX |
0.6290 EUR |
0.6100 EUR |
0.6570 EUR |
0.6440 EUR |
| 2022-04-11 |
0.6460 EUR |
54,148.4381 ZRX |
0.6930 EUR |
0.6250 EUR |
0.6930 EUR |
0.6310 EUR |
| 2022-04-10 |
0.7170 EUR |
21,927.5198 ZRX |
0.7320 EUR |
0.7030 EUR |
0.7470 EUR |
0.7060 EUR |
| 2022-04-09 |
0.7330 EUR |
32,571.9735 ZRX |
0.7160 EUR |
0.7120 EUR |
0.7580 EUR |
0.7360 EUR |
| 2022-04-08 |
0.7210 EUR |
136,604.3745 ZRX |
0.6930 EUR |
0.6930 EUR |
0.7580 EUR |
0.7010 EUR |
| 2022-04-07 |
0.6750 EUR |
94,295.6338 ZRX |
0.6480 EUR |
0.6340 EUR |
0.6930 EUR |
0.6880 EUR |
| 2022-04-06 |
0.6830 EUR |
56,199.2250 ZRX |
0.7360 EUR |
0.6460 EUR |
0.7360 EUR |
0.6600 EUR |
| 2022-04-05 |
0.7560 EUR |
452,163.9059 ZRX |
0.8060 EUR |
0.7420 EUR |
0.8060 EUR |
0.7510 EUR |
| 2022-04-04 |
0.7870 EUR |
68,424.4652 ZRX |
0.8210 EUR |
0.7490 EUR |
0.8210 EUR |
0.8160 EUR |
| 2022-04-03 |
0.8040 EUR |
152,091.3290 ZRX |
0.7750 EUR |
0.7530 EUR |
0.8610 EUR |
0.8290 EUR |
| 2022-04-02 |
0.7540 EUR |
48,541.4764 ZRX |
0.7370 EUR |
0.7290 EUR |
0.7890 EUR |
0.7890 EUR |
| 2022-04-01 |
0.7420 EUR |
105,650.4093 ZRX |
0.6980 EUR |
0.6640 EUR |
0.8090 EUR |
0.7320 EUR |
| 2022-03-31 |
0.7230 EUR |
162,683.4582 ZRX |
0.7300 EUR |
0.6840 EUR |
0.7510 EUR |
0.7000 EUR |
| 2022-03-30 |
0.6890 EUR |
143,615.1517 ZRX |
0.6600 EUR |
0.6270 EUR |
0.7420 EUR |
0.7360 EUR |
| 2022-03-29 |
0.6470 EUR |
48,495.5884 ZRX |
0.6350 EUR |
0.6250 EUR |
0.6690 EUR |
0.6380 EUR |
| 2022-03-28 |
0.6660 EUR |
137,198.1794 ZRX |
0.6610 EUR |
0.6400 EUR |
0.6870 EUR |
0.6400 EUR |