Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-30 |
0.6930 EUR |
26,655.2575 ZRX |
0.6590 EUR |
0.6590 EUR |
0.7110 EUR |
0.7010 EUR |
| 2021-12-29 |
0.6960 EUR |
29,701.4742 ZRX |
0.7140 EUR |
0.6720 EUR |
0.7270 EUR |
0.6810 EUR |
| 2021-12-28 |
0.7290 EUR |
35,133.4335 ZRX |
0.7700 EUR |
0.7060 EUR |
0.7720 EUR |
0.7140 EUR |
| 2021-12-27 |
0.7830 EUR |
36,298.9979 ZRX |
0.7800 EUR |
0.7730 EUR |
0.8010 EUR |
0.7830 EUR |
| 2021-12-26 |
0.7640 EUR |
21,600.8383 ZRX |
0.7680 EUR |
0.7490 EUR |
0.7860 EUR |
0.7820 EUR |
| 2021-12-25 |
0.7580 EUR |
6,106.4599 ZRX |
0.7540 EUR |
0.7490 EUR |
0.7670 EUR |
0.7640 EUR |
| 2021-12-24 |
0.7660 EUR |
64,774.2528 ZRX |
0.7790 EUR |
0.7460 EUR |
0.7900 EUR |
0.7510 EUR |
| 2021-12-23 |
0.7550 EUR |
25,495.4219 ZRX |
0.7310 EUR |
0.7170 EUR |
0.8050 EUR |
0.7810 EUR |
| 2021-12-22 |
0.7240 EUR |
60,893.8488 ZRX |
0.6970 EUR |
0.6970 EUR |
0.7520 EUR |
0.7360 EUR |
| 2021-12-21 |
0.6800 EUR |
14,451.4647 ZRX |
0.6660 EUR |
0.6660 EUR |
0.6920 EUR |
0.6920 EUR |
| 2021-12-20 |
0.6700 EUR |
43,586.1979 ZRX |
0.6820 EUR |
0.6430 EUR |
0.6950 EUR |
0.6680 EUR |
| 2021-12-19 |
0.6980 EUR |
28,065.1414 ZRX |
0.7020 EUR |
0.6830 EUR |
0.7080 EUR |
0.6830 EUR |
| 2021-12-18 |
0.7000 EUR |
5,291.8893 ZRX |
0.6910 EUR |
0.6910 EUR |
0.7140 EUR |
0.7030 EUR |
| 2021-12-17 |
0.6740 EUR |
47,092.0592 ZRX |
0.6920 EUR |
0.6540 EUR |
0.6940 EUR |
0.6890 EUR |