Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.3060 EUR |
93,532.7766 ZRX |
0.3010 EUR |
0.2940 EUR |
0.3140 EUR |
0.3120 EUR |
| 2025-02-11 |
0.3140 EUR |
37,980.0261 ZRX |
0.3120 EUR |
0.3020 EUR |
0.3190 EUR |
0.3020 EUR |
| 2025-02-10 |
0.3030 EUR |
11,634.9563 ZRX |
0.2990 EUR |
0.2990 EUR |
0.3050 EUR |
0.3040 EUR |
| 2025-02-09 |
0.3030 EUR |
48,001.0144 ZRX |
0.3030 EUR |
0.2950 EUR |
0.3120 EUR |
0.2950 EUR |
| 2025-02-08 |
0.2850 EUR |
17,340.0315 ZRX |
0.2850 EUR |
0.2850 EUR |
0.2900 EUR |
0.2900 EUR |
| 2025-02-07 |
0.2880 EUR |
84,943.7080 ZRX |
0.2820 EUR |
0.2770 EUR |
0.2980 EUR |
0.2850 EUR |
| 2025-02-06 |
0.2900 EUR |
61,885.4588 ZRX |
0.2990 EUR |
0.2800 EUR |
0.3040 EUR |
0.2800 EUR |
| 2025-02-05 |
0.3030 EUR |
75,563.8862 ZRX |
0.3090 EUR |
0.2960 EUR |
0.3140 EUR |
0.2960 EUR |
| 2025-02-04 |
0.3110 EUR |
376,169.3172 ZRX |
0.3340 EUR |
0.2980 EUR |
0.3340 EUR |
0.3210 EUR |
| 2025-02-03 |
0.2890 EUR |
2,019,327.8959 ZRX |
0.3230 EUR |
0.2480 EUR |
0.3310 EUR |
0.3310 EUR |
| 2025-02-02 |
0.3370 EUR |
284,059.3759 ZRX |
0.3680 EUR |
0.3180 EUR |
0.3730 EUR |
0.3290 EUR |
| 2025-02-01 |
0.3870 EUR |
26,444.6717 ZRX |
0.3980 EUR |
0.3790 EUR |
0.4030 EUR |
0.3800 EUR |
| 2025-01-31 |
0.4120 EUR |
12,485.5363 ZRX |
0.4020 EUR |
0.3940 EUR |
0.4180 EUR |
0.3940 EUR |
| 2025-01-30 |
0.3980 EUR |
59,566.2891 ZRX |
0.3850 EUR |
0.3850 EUR |
0.4120 EUR |
0.4120 EUR |
| 2025-01-29 |
0.3800 EUR |
22,667.3751 ZRX |
0.3810 EUR |
0.3730 EUR |
0.3870 EUR |
0.3870 EUR |
| 2025-01-28 |
0.3920 EUR |
53,574.8426 ZRX |
0.3960 EUR |
0.3740 EUR |
0.4030 EUR |
0.3740 EUR |
| 2025-01-27 |
0.3830 EUR |
247,598.8949 ZRX |
0.4090 EUR |
0.3700 EUR |
0.4090 EUR |
0.3960 EUR |
| 2025-01-26 |
0.4360 EUR |
51,879.5669 ZRX |
0.4200 EUR |
0.4200 EUR |
0.4430 EUR |
0.4310 EUR |
| 2025-01-25 |
0.4150 EUR |
18,056.1303 ZRX |
0.4080 EUR |
0.4080 EUR |
0.4180 EUR |
0.4180 EUR |
| 2025-01-24 |
0.4180 EUR |
39,543.1701 ZRX |
0.4210 EUR |
0.4100 EUR |
0.4310 EUR |
0.4170 EUR |
| 2025-01-23 |
0.4120 EUR |
47,205.5832 ZRX |
0.4140 EUR |
0.4070 EUR |
0.4290 EUR |
0.4280 EUR |
| 2025-01-22 |
0.4330 EUR |
36,659.3036 ZRX |
0.4520 EUR |
0.4220 EUR |
0.4520 EUR |
0.4220 EUR |
| 2025-01-21 |
0.4520 EUR |
39,504.3386 ZRX |
0.4400 EUR |
0.4300 EUR |
0.4660 EUR |
0.4600 EUR |
| 2025-01-20 |
0.4440 EUR |
357,499.2619 ZRX |
0.4320 EUR |
0.4250 EUR |
0.4810 EUR |
0.4300 EUR |
| 2025-01-19 |
0.4770 EUR |
114,672.4516 ZRX |
0.4950 EUR |
0.4460 EUR |
0.5080 EUR |
0.4720 EUR |
| 2025-01-18 |
0.4930 EUR |
80,198.2130 ZRX |
0.5170 EUR |
0.4830 EUR |
0.5170 EUR |
0.4860 EUR |
| 2025-01-17 |
0.5150 EUR |
80,289.0408 ZRX |
0.5020 EUR |
0.5020 EUR |
0.5240 EUR |
0.5200 EUR |
| 2025-01-16 |
0.4950 EUR |
42,613.0515 ZRX |
0.5040 EUR |
0.4850 EUR |
0.5040 EUR |
0.5030 EUR |
| 2025-01-15 |
0.4750 EUR |
86,260.2667 ZRX |
0.4710 EUR |
0.4640 EUR |
0.4900 EUR |
0.4890 EUR |
| 2025-01-14 |
0.4670 EUR |
48,467.7748 ZRX |
0.4570 EUR |
0.4570 EUR |
0.4720 EUR |
0.4670 EUR |
| 2025-01-13 |
0.4530 EUR |
152,242.9004 ZRX |
0.4770 EUR |
0.4220 EUR |
0.4890 EUR |
0.4560 EUR |
| 2025-01-12 |
0.4890 EUR |
29,359.0552 ZRX |
0.4930 EUR |
0.4730 EUR |
0.5010 EUR |
0.4920 EUR |
| 2025-01-11 |
0.4980 EUR |
35,036.1747 ZRX |
0.4930 EUR |
0.4810 EUR |
0.5070 EUR |
0.4840 EUR |
| 2025-01-10 |
0.4780 EUR |
110,326.1350 ZRX |
0.4900 EUR |
0.4690 EUR |
0.4990 EUR |
0.4990 EUR |
| 2025-01-09 |
0.4820 EUR |
145,819.4535 ZRX |
0.4830 EUR |
0.4620 EUR |
0.5010 EUR |
0.4800 EUR |
| 2025-01-08 |
0.4640 EUR |
92,106.9204 ZRX |
0.4730 EUR |
0.4470 EUR |
0.4840 EUR |
0.4780 EUR |
| 2025-01-07 |
0.4870 EUR |
120,569.9257 ZRX |
0.5210 EUR |
0.4690 EUR |
0.5210 EUR |
0.4720 EUR |
| 2025-01-06 |
0.5210 EUR |
32,717.2884 ZRX |
0.5290 EUR |
0.5130 EUR |
0.5320 EUR |
0.5240 EUR |
| 2025-01-05 |
0.5150 EUR |
53,591.4537 ZRX |
0.5090 EUR |
0.5090 EUR |
0.5260 EUR |
0.5150 EUR |
| 2025-01-04 |
0.5250 EUR |
135,694.9187 ZRX |
0.5070 EUR |
0.5070 EUR |
0.5390 EUR |
0.5200 EUR |
| 2025-01-03 |
0.4740 EUR |
30,710.5389 ZRX |
0.4740 EUR |
0.4670 EUR |
0.4950 EUR |
0.4940 EUR |
| 2025-01-02 |
0.4750 EUR |
77,380.1987 ZRX |
0.4660 EUR |
0.4660 EUR |
0.4870 EUR |
0.4780 EUR |
| 2025-01-01 |
0.4380 EUR |
61,934.3534 ZRX |
0.4590 EUR |
0.4260 EUR |
0.4590 EUR |
0.4390 EUR |
| 2024-12-31 |
0.4450 EUR |
49,076.2728 ZRX |
0.4370 EUR |
0.4330 EUR |
0.4560 EUR |
0.4420 EUR |
| 2024-12-30 |
0.4470 EUR |
41,132.0541 ZRX |
0.4490 EUR |
0.4290 EUR |
0.4580 EUR |
0.4570 EUR |
| 2024-12-29 |
0.4530 EUR |
59,444.0566 ZRX |
0.4640 EUR |
0.4500 EUR |
0.4660 EUR |
0.4500 EUR |
| 2024-12-28 |
0.4690 EUR |
281,772.6171 ZRX |
0.4520 EUR |
0.4520 EUR |
0.4770 EUR |
0.4690 EUR |
| 2024-12-27 |
0.4560 EUR |
42,302.2825 ZRX |
0.4390 EUR |
0.4390 EUR |
0.4700 EUR |
0.4630 EUR |
| 2024-12-26 |
0.4660 EUR |
181,748.2418 ZRX |
0.4860 EUR |
0.4410 EUR |
0.4930 EUR |
0.4410 EUR |
| 2024-12-25 |
0.5060 EUR |
614,854.3952 ZRX |
0.4880 EUR |
0.4830 EUR |
0.5260 EUR |
0.4830 EUR |