Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
4,485.0000 |
7.2470 ZEC |
4,485.0000 |
4,280.0000 |
4,690.0000 |
4,690.0000 |
| 2024-11-22 |
4,330.0000 |
0.5166 ZEC |
4,330.0000 |
4,280.0000 |
4,380.0000 |
4,280.0000 |
| 2024-11-21 |
4,133.1182 |
0.4080 ZEC |
4,133.1182 |
3,941.3000 |
4,324.9363 |
4,282.0343 |
| 2024-11-20 |
4,032.1301 |
1.4506 ZEC |
4,032.1301 |
3,950.0000 |
4,114.2603 |
3,950.0000 |
| 2024-11-19 |
4,244.1113 |
0.0359 ZEC |
4,244.1113 |
4,139.7310 |
4,348.4916 |
4,150.0000 |
| 2024-11-18 |
4,185.0000 |
0.7543 ZEC |
4,185.0000 |
4,020.0000 |
4,350.0000 |
4,182.2083 |
| 2024-11-17 |
4,180.0000 |
1.6121 ZEC |
4,180.0000 |
4,020.0000 |
4,340.0000 |
4,054.7181 |
| 2024-11-16 |
3,935.3501 |
5.7031 ZEC |
3,935.3501 |
3,530.7003 |
4,340.0000 |
4,340.0000 |
| 2024-11-15 |
3,556.4034 |
0.0703 ZEC |
3,556.4034 |
3,513.0000 |
3,599.8069 |
3,513.0060 |
| 2024-11-14 |
3,583.1344 |
1.2123 ZEC |
3,583.1344 |
3,513.0000 |
3,653.2689 |
3,513.0000 |
| 2024-11-13 |
3,711.9970 |
2.3057 ZEC |
3,711.9970 |
3,608.9970 |
3,814.9970 |
3,622.0000 |
| 2024-11-12 |
3,869.7369 |
6.5833 ZEC |
3,869.7369 |
3,608.9970 |
4,130.4768 |
3,608.9970 |
| 2024-11-11 |
4,198.6749 |
1.8441 ZEC |
4,198.6749 |
4,000.0000 |
4,397.3498 |
4,000.0000 |
| 2024-11-10 |
4,250.5812 |
1.6395 ZEC |
4,250.5812 |
4,121.1624 |
4,380.0000 |
4,251.4869 |
| 2024-11-09 |
4,257.3234 |
80.7925 ZEC |
4,257.3234 |
4,114.6468 |
4,400.0000 |
4,114.6468 |
| 2024-11-08 |
4,069.3765 |
1.2572 ZEC |
4,069.3765 |
3,973.2531 |
4,165.5000 |
4,165.5000 |
| 2024-11-07 |
3,875.0000 |
23.0631 ZEC |
3,875.0000 |
3,600.0000 |
4,150.0000 |
4,100.0000 |
| 2024-11-06 |
3,624.9299 |
5.6567 ZEC |
3,624.9299 |
3,539.8599 |
3,710.0000 |
3,691.1000 |
| 2024-11-05 |
3,610.0000 |
0.0003 ZEC |
3,610.0000 |
3,610.0000 |
3,610.0000 |
3,610.0000 |
| 2024-11-04 |
3,543.2635 |
0.1353 ZEC |
3,543.2635 |
3,477.8618 |
3,608.6653 |
3,477.8618 |
| 2024-11-03 |
3,553.3249 |
0.0011 ZEC |
3,553.3249 |
3,500.0000 |
3,606.6498 |
3,528.6817 |
| 2024-11-02 |
3,557.9765 |
0.0011 ZEC |
3,557.9765 |
3,505.9531 |
3,610.0000 |
3,596.8120 |
| 2024-11-01 |
3,482.5999 |
0.0154 ZEC |
3,482.5999 |
3,459.2467 |
3,505.9531 |
3,505.9531 |
| 2024-10-31 |
3,546.6382 |
0.1192 ZEC |
3,546.6382 |
3,505.5487 |
3,587.7277 |
3,505.5487 |
| 2024-10-30 |
3,535.5893 |
0.1948 ZEC |
3,535.5893 |
3,461.1786 |
3,610.0000 |
3,610.0000 |
| 2024-10-29 |
3,570.0000 |
2.0215 ZEC |
3,570.0000 |
3,430.0000 |
3,710.0000 |
3,596.8762 |
| 2024-10-28 |
3,328.8097 |
4.8440 ZEC |
3,328.8097 |
3,150.0000 |
3,507.6193 |
3,430.0000 |
| 2024-10-27 |
3,265.3820 |
3.0475 ZEC |
3,265.3820 |
3,130.0000 |
3,400.7640 |
3,382.0000 |
| 2024-10-26 |
3,335.0000 |
1.5587 ZEC |
3,335.0000 |
3,290.0000 |
3,380.0000 |
3,290.0000 |
| 2024-10-25 |
3,449.8884 |
1.0448 ZEC |
3,449.8884 |
3,380.0000 |
3,519.7769 |
3,400.0000 |
| 2024-10-24 |
3,517.8471 |
0.0222 ZEC |
3,517.8471 |
3,430.0000 |
3,605.6941 |
3,430.0000 |
| 2024-10-23 |
3,551.7773 |
0.1548 ZEC |
3,551.7773 |
3,500.0000 |
3,603.5546 |
3,601.5879 |
| 2024-10-22 |
3,555.0000 |
0.7422 ZEC |
3,555.0000 |
3,500.0000 |
3,610.0000 |
3,608.8799 |
| 2024-10-21 |
3,455.0000 |
18.7161 ZEC |
3,455.0000 |
3,300.0000 |
3,610.0000 |
3,610.0000 |
| 2024-10-20 |
3,350.3820 |
8.0878 ZEC |
3,350.3820 |
3,300.0000 |
3,400.7640 |
3,329.8000 |
| 2024-10-19 |
3,367.7986 |
1.2349 ZEC |
3,367.7986 |
3,320.0000 |
3,415.5973 |
3,320.0000 |
| 2024-10-18 |
3,368.5030 |
15.3490 ZEC |
3,368.5030 |
3,307.0060 |
3,430.0000 |
3,382.0000 |
| 2024-10-17 |
3,434.4790 |
6.2163 ZEC |
3,434.4790 |
3,350.0000 |
3,518.9579 |
3,350.0000 |
| 2024-10-16 |
3,508.8932 |
13.0274 ZEC |
3,508.8932 |
3,350.3000 |
3,667.4864 |
3,518.9579 |
| 2024-10-15 |
3,345.3820 |
3.6540 ZEC |
3,345.3820 |
3,290.0000 |
3,400.7640 |
3,400.7640 |
| 2024-10-14 |
3,269.7015 |
1.4798 ZEC |
3,269.7015 |
3,179.4030 |
3,360.0000 |
3,325.3502 |
| 2024-10-13 |
3,194.5545 |
0.8537 ZEC |
3,194.5545 |
3,150.0000 |
3,239.1090 |
3,239.1090 |
| 2024-10-12 |
3,240.0000 |
0.0478 ZEC |
3,240.0000 |
3,200.0000 |
3,280.0000 |
3,200.0000 |
| 2024-10-11 |
3,130.3820 |
10.0336 ZEC |
3,130.3820 |
2,910.0000 |
3,350.7640 |
3,240.0000 |
| 2024-10-10 |
2,699.7161 |
2.9334 ZEC |
2,699.7161 |
2,649.4323 |
2,750.0000 |
2,690.3980 |
| 2024-10-09 |
2,688.6903 |
1.8312 ZEC |
2,688.6903 |
2,627.3807 |
2,750.0000 |
2,680.0000 |
| 2024-10-08 |
2,630.4240 |
0.3037 ZEC |
2,630.4240 |
2,610.8481 |
2,650.0000 |
2,630.0000 |
| 2024-10-07 |
2,592.5962 |
0.7020 ZEC |
2,592.5962 |
2,540.0000 |
2,645.1923 |
2,638.0000 |
| 2024-10-06 |
2,511.7400 |
0.2134 ZEC |
2,511.7400 |
2,493.4799 |
2,530.0000 |
2,501.0639 |
| 2024-10-05 |
2,496.7400 |
0.0084 ZEC |
2,496.7400 |
2,493.4799 |
2,500.0000 |
2,500.0000 |