Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
2,404.2329 |
0.0114 ZEC |
2,404.2329 |
2,323.1014 |
2,485.3643 |
2,485.3643 |
| 2024-10-03 |
2,412.1045 |
0.2525 ZEC |
2,412.1045 |
2,344.5857 |
2,479.6233 |
2,379.6000 |
| 2024-10-02 |
2,484.8579 |
0.2671 ZEC |
2,484.8579 |
2,460.0000 |
2,509.7158 |
2,478.2392 |
| 2024-10-01 |
2,545.0000 |
12.6862 ZEC |
2,545.0000 |
2,460.0000 |
2,630.0000 |
2,460.0000 |
| 2024-09-30 |
2,644.9450 |
0.7575 ZEC |
2,644.9450 |
2,630.0000 |
2,659.8900 |
2,630.0000 |
| 2024-09-29 |
2,663.8726 |
0.1177 ZEC |
2,663.8726 |
2,640.0000 |
2,687.7451 |
2,649.0000 |
| 2024-09-28 |
2,661.9241 |
0.2533 ZEC |
2,661.9241 |
2,630.0000 |
2,693.8482 |
2,693.8482 |
| 2024-09-27 |
2,619.1040 |
0.0819 ZEC |
2,619.1040 |
2,608.2081 |
2,630.0000 |
2,610.0927 |
| 2024-09-26 |
2,605.0000 |
0.1361 ZEC |
2,605.0000 |
2,540.0000 |
2,670.0000 |
2,630.0000 |
| 2024-09-25 |
2,596.3409 |
0.4185 ZEC |
2,596.3409 |
2,583.1399 |
2,609.5420 |
2,594.3692 |
| 2024-09-24 |
2,590.0000 |
0.0432 ZEC |
2,590.0000 |
2,570.0000 |
2,610.0000 |
2,609.4060 |
| 2024-09-23 |
2,619.9000 |
0.2522 ZEC |
2,619.9000 |
2,550.0000 |
2,689.8000 |
2,590.0000 |
| 2024-09-22 |
2,740.0000 |
0.0261 ZEC |
2,740.0000 |
2,720.0000 |
2,760.0000 |
2,720.0000 |
| 2024-09-21 |
2,745.5325 |
0.0214 ZEC |
2,745.5325 |
2,731.0650 |
2,760.0000 |
2,760.0000 |
| 2024-09-20 |
2,770.0000 |
0.3110 ZEC |
2,770.0000 |
2,730.0000 |
2,810.0000 |
2,750.0000 |
| 2024-09-19 |
2,715.0000 |
4.1707 ZEC |
2,715.0000 |
2,650.0000 |
2,780.0000 |
2,780.0000 |
| 2024-09-18 |
2,640.1864 |
0.0187 ZEC |
2,640.1864 |
2,640.0000 |
2,640.3728 |
2,640.3728 |
| 2024-09-17 |
2,609.3769 |
0.0437 ZEC |
2,609.3769 |
2,599.3508 |
2,619.4030 |
2,619.1090 |
| 2024-09-16 |
2,635.0000 |
0.0176 ZEC |
2,635.0000 |
2,610.0000 |
2,660.0000 |
2,630.0000 |