Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
4,593.8420 |
0.4846 ZEC |
4,593.8420 |
4,377.6840 |
4,810.0000 |
4,433.5086 |
| 2022-07-27 |
4,481.5000 |
1.2189 ZEC |
4,481.5000 |
4,375.0000 |
4,588.0000 |
4,381.5608 |
| 2022-07-26 |
4,494.9426 |
0.4815 ZEC |
4,494.9426 |
4,400.0000 |
4,589.8852 |
4,400.0000 |
| 2022-07-25 |
4,500.0524 |
0.1854 ZEC |
4,500.0524 |
4,400.1760 |
4,599.9288 |
4,400.1760 |
| 2022-07-24 |
4,500.3868 |
0.0154 ZEC |
4,500.3868 |
4,400.8447 |
4,599.9288 |
4,401.0001 |
| 2022-07-23 |
4,500.4945 |
0.1211 ZEC |
4,500.4945 |
4,400.9407 |
4,600.0484 |
4,401.0143 |
| 2022-07-22 |
4,513.6343 |
0.7570 ZEC |
4,513.6343 |
4,380.9572 |
4,646.3115 |
4,400.3785 |
| 2022-07-21 |
4,509.3137 |
3.7008 ZEC |
4,509.3137 |
4,372.0000 |
4,646.6274 |
4,646.1720 |
| 2022-07-20 |
4,699.9650 |
25.1261 ZEC |
4,699.9650 |
4,400.0000 |
4,999.9300 |
4,406.0266 |
| 2022-07-19 |
4,573.0000 |
0.1753 ZEC |
4,573.0000 |
4,401.0000 |
4,745.0000 |
4,402.6774 |
| 2022-07-18 |
4,558.5787 |
0.3392 ZEC |
4,558.5787 |
4,372.1574 |
4,745.0000 |
4,600.6212 |
| 2022-07-17 |
4,558.3531 |
2.9966 ZEC |
4,558.3531 |
4,371.7061 |
4,745.0000 |
4,415.8790 |
| 2022-07-16 |
4,558.0008 |
7.0313 ZEC |
4,558.0008 |
4,371.0016 |
4,745.0000 |
4,373.4655 |
| 2022-07-15 |
4,494.1826 |
0.0317 ZEC |
4,494.1826 |
4,370.7706 |
4,617.5946 |
4,617.5946 |
| 2022-07-14 |
4,557.8853 |
0.0928 ZEC |
4,557.8853 |
4,370.7706 |
4,745.0000 |
4,517.5946 |
| 2022-07-13 |
4,557.9290 |
1.6683 ZEC |
4,557.9290 |
4,370.8580 |
4,745.0000 |
4,370.8580 |
| 2022-07-12 |
4,596.2553 |
5.9238 ZEC |
4,596.2553 |
4,447.5106 |
4,745.0000 |
4,491.9857 |
| 2022-07-11 |
4,724.0558 |
1.5155 ZEC |
4,724.0558 |
4,600.0000 |
4,848.1115 |
4,600.0000 |
| 2022-07-10 |
4,825.0500 |
0.7715 ZEC |
4,825.0500 |
4,650.0000 |
5,000.1000 |
4,650.0000 |
| 2022-07-09 |
4,760.6397 |
0.0036 ZEC |
4,760.6397 |
4,521.1794 |
5,000.1000 |
5,000.1000 |
| 2022-07-08 |
4,758.8658 |
1.1821 ZEC |
4,758.8658 |
4,517.6317 |
5,000.1000 |
4,799.5154 |
| 2022-07-07 |
4,760.4683 |
0.7732 ZEC |
4,760.4683 |
4,370.9367 |
5,150.0000 |
4,720.0000 |
| 2022-07-06 |
4,798.9828 |
9.0160 ZEC |
4,798.9828 |
4,370.7706 |
5,227.1950 |
4,799.5154 |
| 2022-07-05 |
4,682.6058 |
3.0859 ZEC |
4,682.6058 |
4,517.7009 |
4,847.5106 |
4,847.5106 |
| 2022-07-04 |
4,556.3853 |
0.9117 ZEC |
4,556.3853 |
4,362.7706 |
4,750.0000 |
4,750.0000 |
| 2022-07-03 |
4,556.7558 |
0.1434 ZEC |
4,556.7558 |
4,363.5211 |
4,749.9905 |
4,444.2055 |
| 2022-07-02 |
4,556.6816 |
2.5219 ZEC |
4,556.6816 |
4,363.3727 |
4,749.9905 |
4,562.7706 |
| 2022-07-01 |
4,555.9952 |
8.6571 ZEC |
4,555.9952 |
4,362.0000 |
4,749.9905 |
4,546.1110 |
| 2022-06-30 |
4,555.9952 |
3.4950 ZEC |
4,555.9952 |
4,362.0000 |
4,749.9905 |
4,501.1000 |
| 2022-06-29 |
4,667.0000 |
4.0967 ZEC |
4,667.0000 |
4,500.0000 |
4,834.0000 |
4,546.1110 |
| 2022-06-28 |
4,676.3109 |
0.0403 ZEC |
4,676.3109 |
4,517.6217 |
4,835.0000 |
4,518.0000 |
| 2022-06-27 |
4,676.2973 |
0.0516 ZEC |
4,676.2973 |
4,517.5946 |
4,835.0000 |
4,835.0000 |
| 2022-06-26 |
4,676.2283 |
0.0054 ZEC |
4,676.2283 |
4,517.3461 |
4,835.1104 |
4,517.5946 |
| 2022-06-25 |
4,670.1116 |
0.3077 ZEC |
4,670.1116 |
4,505.1127 |
4,835.1104 |
4,835.1104 |
| 2022-06-24 |
4,658.0615 |
2.1064 ZEC |
4,658.0615 |
4,501.0126 |
4,815.1104 |
4,505.1127 |
| 2022-06-23 |
4,588.5552 |
0.2798 ZEC |
4,588.5552 |
4,362.0000 |
4,815.1104 |
4,546.0228 |
| 2022-06-22 |
4,605.0558 |
6.8857 ZEC |
4,605.0558 |
4,362.0000 |
4,848.1115 |
4,364.3944 |
| 2022-06-21 |
4,810.5000 |
2.3758 ZEC |
4,810.5000 |
4,621.0000 |
5,000.0000 |
4,632.0423 |
| 2022-06-20 |
4,843.2839 |
3.3276 ZEC |
4,843.2839 |
4,483.5477 |
5,203.0201 |
4,800.0000 |
| 2022-06-19 |
4,625.5000 |
4.0447 ZEC |
4,625.5000 |
4,251.0000 |
5,000.0000 |
4,950.3113 |
| 2022-06-18 |
4,725.0000 |
16.6978 ZEC |
4,725.0000 |
4,400.0000 |
5,050.0000 |
4,400.0000 |
| 2022-06-17 |
4,990.7588 |
4.6322 ZEC |
4,990.7588 |
4,501.0126 |
5,480.5050 |
4,550.0000 |
| 2022-06-16 |
5,015.9977 |
1.8145 ZEC |
5,015.9977 |
4,751.9955 |
5,280.0000 |
4,762.0000 |
| 2022-06-15 |
4,851.5100 |
21.4203 ZEC |
4,851.5100 |
4,500.0000 |
5,203.0201 |
4,502.3901 |
| 2022-06-14 |
5,075.0000 |
48.8047 ZEC |
5,075.0000 |
4,750.0000 |
5,400.0000 |
4,752.3897 |
| 2022-06-13 |
5,548.9643 |
23.7779 ZEC |
5,548.9643 |
5,001.2000 |
6,096.7285 |
5,054.4836 |
| 2022-06-12 |
5,826.6284 |
6.1562 ZEC |
5,826.6284 |
5,672.5194 |
5,980.7374 |
5,937.1464 |
| 2022-06-11 |
6,088.6696 |
11.8629 ZEC |
6,088.6696 |
5,800.0000 |
6,377.3392 |
5,800.0000 |
| 2022-06-10 |
6,573.1546 |
9.0844 ZEC |
6,573.1546 |
6,341.0000 |
6,805.3093 |
6,341.0000 |
| 2022-06-09 |
6,809.3155 |
13.3239 ZEC |
6,809.3155 |
6,675.1883 |
6,943.4426 |
6,675.1883 |