Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2320 EUR |
40,361.2628 ZRX |
0.2290 EUR |
0.2290 EUR |
0.2370 EUR |
0.2340 EUR |
| 2025-03-14 |
0.2290 EUR |
33,475.8654 ZRX |
0.2220 EUR |
0.2220 EUR |
0.2340 EUR |
0.2310 EUR |
| 2025-03-13 |
0.2240 EUR |
32,456.0586 ZRX |
0.2250 EUR |
0.2200 EUR |
0.2290 EUR |
0.2230 EUR |
| 2025-03-12 |
0.2230 EUR |
59,425.0721 ZRX |
0.2210 EUR |
0.2180 EUR |
0.2280 EUR |
0.2230 EUR |
| 2025-03-11 |
0.2130 EUR |
108,924.0431 ZRX |
0.2120 EUR |
0.2000 EUR |
0.2240 EUR |
0.2230 EUR |
| 2025-03-10 |
0.2190 EUR |
58,562.5504 ZRX |
0.2220 EUR |
0.2090 EUR |
0.2350 EUR |
0.2180 EUR |
| 2025-03-09 |
0.2360 EUR |
23,884.8198 ZRX |
0.2380 EUR |
0.2240 EUR |
0.2410 EUR |
0.2290 EUR |
| 2025-03-08 |
0.2500 EUR |
8,432.2974 ZRX |
0.2530 EUR |
0.2450 EUR |
0.2530 EUR |
0.2490 EUR |
| 2025-03-07 |
0.2520 EUR |
13,009.3915 ZRX |
0.2530 EUR |
0.2420 EUR |
0.2600 EUR |
0.2550 EUR |
| 2025-03-06 |
0.2570 EUR |
25,315.4572 ZRX |
0.2660 EUR |
0.2520 EUR |
0.2680 EUR |
0.2540 EUR |
| 2025-03-05 |
0.2600 EUR |
17,579.6390 ZRX |
0.2530 EUR |
0.2530 EUR |
0.2650 EUR |
0.2590 EUR |
| 2025-03-04 |
0.2480 EUR |
54,388.5065 ZRX |
0.2500 EUR |
0.2410 EUR |
0.2540 EUR |
0.2510 EUR |
| 2025-03-03 |
0.2760 EUR |
63,736.6069 ZRX |
0.2970 EUR |
0.2580 EUR |
0.2970 EUR |
0.2600 EUR |
| 2025-03-02 |
0.2970 EUR |
43,050.4716 ZRX |
0.2780 EUR |
0.2780 EUR |
0.3100 EUR |
0.3090 EUR |
| 2025-03-01 |
0.2850 EUR |
8,716.8026 ZRX |
0.2900 EUR |
0.2760 EUR |
0.2900 EUR |
0.2770 EUR |
| 2025-02-28 |
0.2670 EUR |
44,952.7687 ZRX |
0.2770 EUR |
0.2590 EUR |
0.2850 EUR |
0.2850 EUR |
| 2025-02-27 |
0.0000 EUR |
0.0000 ZRX |
0.2760 EUR |
0.2760 EUR |
0.2760 EUR |
0.2760 EUR |
| 2025-02-26 |
0.2710 EUR |
4,229.0556 ZRX |
0.2800 EUR |
0.2700 EUR |
0.2800 EUR |
0.2700 EUR |
| 2025-02-25 |
0.2690 EUR |
31,523.9365 ZRX |
0.2770 EUR |
0.2590 EUR |
0.2820 EUR |
0.2820 EUR |
| 2025-02-24 |
0.2870 EUR |
35,164.7681 ZRX |
0.3010 EUR |
0.2750 EUR |
0.3010 EUR |
0.2800 EUR |
| 2025-02-23 |
0.3120 EUR |
1,948.6791 ZRX |
0.3120 EUR |
0.3060 EUR |
0.3160 EUR |
0.3060 EUR |
| 2025-02-22 |
0.3050 EUR |
16,297.5198 ZRX |
0.3040 EUR |
0.3020 EUR |
0.3120 EUR |
0.3120 EUR |
| 2025-02-21 |
0.3170 EUR |
48,876.3101 ZRX |
0.3150 EUR |
0.3110 EUR |
0.3260 EUR |
0.3150 EUR |
| 2025-02-20 |
0.3070 EUR |
18,069.2316 ZRX |
0.3050 EUR |
0.3040 EUR |
0.3110 EUR |
0.3110 EUR |
| 2025-02-19 |
0.3020 EUR |
13,227.1721 ZRX |
0.3050 EUR |
0.3000 EUR |
0.3050 EUR |
0.3000 EUR |
| 2025-02-18 |
0.2910 EUR |
48,731.3168 ZRX |
0.2990 EUR |
0.2880 EUR |
0.2990 EUR |
0.2910 EUR |
| 2025-02-17 |
0.3210 EUR |
176,247.8455 ZRX |
0.3170 EUR |
0.3130 EUR |
0.3310 EUR |
0.3140 EUR |
| 2025-02-16 |
0.3160 EUR |
59,911.0671 ZRX |
0.3050 EUR |
0.3000 EUR |
0.3220 EUR |
0.3130 EUR |
| 2025-02-15 |
0.3110 EUR |
9,251.5158 ZRX |
0.3120 EUR |
0.3090 EUR |
0.3130 EUR |
0.3130 EUR |
| 2025-02-14 |
0.3090 EUR |
28,664.9351 ZRX |
0.3100 EUR |
0.3080 EUR |
0.3150 EUR |
0.3090 EUR |
| 2025-02-13 |
0.3070 EUR |
335,083.3516 ZRX |
0.3200 EUR |
0.3030 EUR |
0.3850 EUR |
0.3050 EUR |
| 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 |