Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
6,770.6596 |
2.5185 ZEC |
6,770.6596 |
6,600.0000 |
6,941.3193 |
6,870.3242 |
| 2022-06-07 |
6,781.1488 |
0.8743 ZEC |
6,781.1488 |
6,619.6258 |
6,942.6718 |
6,806.6370 |
| 2022-06-06 |
6,570.6790 |
0.8929 ZEC |
6,570.6790 |
6,400.3137 |
6,741.0444 |
6,741.0444 |
| 2022-06-05 |
6,556.0800 |
0.5797 ZEC |
6,556.0800 |
6,412.1600 |
6,700.0000 |
6,600.6019 |
| 2022-06-04 |
6,550.0000 |
13.5082 ZEC |
6,550.0000 |
6,400.0000 |
6,700.0000 |
6,541.0444 |
| 2022-06-03 |
6,452.1153 |
6.6830 ZEC |
6,452.1153 |
6,304.2307 |
6,600.0000 |
6,600.0000 |
| 2022-06-02 |
6,545.4969 |
9.4052 ZEC |
6,545.4969 |
6,349.9493 |
6,741.0444 |
6,541.0444 |
| 2022-06-01 |
6,586.2545 |
21.1518 ZEC |
6,586.2545 |
6,373.0301 |
6,799.4788 |
6,400.4370 |
| 2022-05-31 |
6,861.5296 |
10.5935 ZEC |
6,861.5296 |
6,500.0000 |
7,223.0592 |
6,571.0444 |
| 2022-05-30 |
7,019.1389 |
6.5021 ZEC |
7,019.1389 |
6,667.6653 |
7,370.6125 |
7,012.8849 |
| 2022-05-29 |
6,686.7636 |
3.2781 ZEC |
6,686.7636 |
6,478.8735 |
6,894.6537 |
6,806.6370 |
| 2022-05-28 |
6,744.3549 |
0.2632 ZEC |
6,744.3549 |
6,603.1031 |
6,885.6066 |
6,784.4729 |
| 2022-05-27 |
6,600.7397 |
10.1487 ZEC |
6,600.7397 |
6,258.8075 |
6,942.6718 |
6,541.0444 |
| 2022-05-26 |
6,401.8455 |
23.0834 ZEC |
6,401.8455 |
6,030.0000 |
6,773.6910 |
6,606.4548 |
| 2022-05-25 |
6,671.3359 |
20.2765 ZEC |
6,671.3359 |
6,400.0000 |
6,942.6718 |
6,700.0000 |
| 2022-05-24 |
6,708.6144 |
19.5479 ZEC |
6,708.6144 |
6,287.0785 |
7,130.1503 |
6,600.8232 |
| 2022-05-23 |
7,389.2187 |
5.8462 ZEC |
7,389.2187 |
7,077.0000 |
7,701.4375 |
7,077.0000 |
| 2022-05-22 |
7,500.0000 |
6.7380 ZEC |
7,500.0000 |
7,300.0000 |
7,700.0000 |
7,525.0000 |
| 2022-05-21 |
7,371.1844 |
5.1483 ZEC |
7,371.1844 |
7,134.1503 |
7,608.2185 |
7,444.3187 |
| 2022-05-20 |
7,670.8598 |
9.6787 ZEC |
7,670.8598 |
7,360.4024 |
7,981.3172 |
7,464.0612 |
| 2022-05-19 |
7,620.1586 |
13.9356 ZEC |
7,620.1586 |
7,259.0000 |
7,981.3172 |
7,592.5030 |
| 2022-05-18 |
8,120.0000 |
10.6155 ZEC |
8,120.0000 |
7,500.0000 |
8,740.0000 |
7,746.5879 |
| 2022-05-17 |
8,286.5178 |
5.9378 ZEC |
8,286.5178 |
8,000.0000 |
8,573.0356 |
8,000.0000 |
| 2022-05-16 |
8,550.2320 |
5.3236 ZEC |
8,550.2320 |
8,100.4640 |
9,000.0000 |
8,234.4585 |
| 2022-05-15 |
8,479.7774 |
7.7793 ZEC |
8,479.7774 |
8,000.0000 |
8,959.5548 |
8,862.5249 |
| 2022-05-14 |
8,077.0910 |
10.9389 ZEC |
8,077.0910 |
7,500.0000 |
8,654.1819 |
8,206.0491 |
| 2022-05-13 |
7,544.1119 |
20.9842 ZEC |
7,544.1119 |
6,948.7753 |
8,139.4484 |
7,938.1503 |
| 2022-05-12 |
6,679.1164 |
33.3194 ZEC |
6,679.1164 |
5,932.7228 |
7,425.5099 |
6,608.1443 |
| 2022-05-11 |
7,398.0019 |
40.5378 ZEC |
7,398.0019 |
6,756.8536 |
8,039.1503 |
6,837.1026 |
| 2022-05-10 |
8,029.0541 |
37.2993 ZEC |
8,029.0541 |
7,517.2582 |
8,540.8499 |
7,640.9237 |
| 2022-05-09 |
8,544.2709 |
37.3356 ZEC |
8,544.2709 |
7,640.0000 |
9,448.5418 |
8,289.6648 |
| 2022-05-08 |
9,213.4525 |
1.4883 ZEC |
9,213.4525 |
8,978.3632 |
9,448.5418 |
9,249.4415 |
| 2022-05-07 |
9,629.0752 |
13.1265 ZEC |
9,629.0752 |
9,300.0000 |
9,958.1503 |
9,385.0000 |
| 2022-05-06 |
9,695.3866 |
5.7743 ZEC |
9,695.3866 |
9,400.0000 |
9,990.7733 |
9,727.2308 |
| 2022-05-05 |
10,125.9881 |
14.5684 ZEC |
10,125.9881 |
9,501.9762 |
10,750.0000 |
9,561.1812 |
| 2022-05-04 |
9,765.7949 |
3.7778 ZEC |
9,765.7949 |
9,454.5371 |
10,077.0527 |
9,959.5548 |
| 2022-05-03 |
9,920.5009 |
34.9864 ZEC |
9,920.5009 |
9,341.0018 |
10,500.0000 |
9,528.7000 |
| 2022-05-02 |
9,972.2350 |
4.5631 ZEC |
9,972.2350 |
9,615.3249 |
10,329.1451 |
9,962.6328 |
| 2022-05-01 |
9,934.0563 |
11.8883 ZEC |
9,934.0563 |
9,516.1626 |
10,351.9500 |
9,969.9682 |
| 2022-04-30 |
10,126.6929 |
28.4640 ZEC |
10,126.6929 |
9,516.1626 |
10,737.2231 |
9,857.1503 |
| 2022-04-29 |
11,750.8417 |
13.8103 ZEC |
11,750.8417 |
11,050.7377 |
12,450.9456 |
11,171.9909 |
| 2022-04-28 |
12,450.0550 |
0.5896 ZEC |
12,450.0550 |
12,200.0000 |
12,700.1100 |
12,220.0000 |
| 2022-04-27 |
12,700.0000 |
4.8240 ZEC |
12,700.0000 |
12,400.0000 |
13,000.0000 |
12,588.3565 |
| 2022-04-26 |
13,620.3134 |
2.8084 ZEC |
13,620.3134 |
12,716.1617 |
14,524.4651 |
12,716.1617 |
| 2022-04-25 |
13,513.2191 |
6.8041 ZEC |
13,513.2191 |
13,000.0000 |
14,026.4382 |
14,026.4382 |
| 2022-04-24 |
13,923.2768 |
11.4000 ZEC |
13,923.2768 |
13,500.0000 |
14,346.5536 |
14,015.5413 |
| 2022-04-23 |
13,854.5487 |
0.4036 ZEC |
13,854.5487 |
13,527.4594 |
14,181.6379 |
13,764.9588 |
| 2022-04-22 |
14,356.6936 |
5.5627 ZEC |
14,356.6936 |
13,913.3871 |
14,800.0000 |
13,913.3871 |
| 2022-04-21 |
14,196.4028 |
3.9730 ZEC |
14,196.4028 |
13,781.1310 |
14,611.6746 |
14,600.0000 |
| 2022-04-20 |
13,744.4848 |
7.4675 ZEC |
13,744.4848 |
13,301.9504 |
14,187.0191 |
14,175.8801 |