Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
10,516.1445 |
2.7125 ZEC |
10,516.1445 |
10,124.2890 |
10,908.0000 |
10,459.5548 |
| 2022-01-08 |
10,975.5079 |
14.0564 ZEC |
10,975.5079 |
10,381.0159 |
11,570.0000 |
11,050.7377 |
| 2022-01-07 |
10,440.5584 |
9.1743 ZEC |
10,440.5584 |
10,114.9664 |
10,766.1503 |
10,629.2176 |
| 2022-01-06 |
10,432.7826 |
17.2305 ZEC |
10,432.7826 |
10,001.0000 |
10,864.5651 |
10,532.9007 |
| 2022-01-05 |
10,955.2282 |
27.1792 ZEC |
10,955.2282 |
10,737.2407 |
11,173.2157 |
10,737.2407 |
| 2022-01-04 |
11,152.4021 |
16.7883 ZEC |
11,152.4021 |
10,907.0069 |
11,397.7973 |
11,110.0000 |
| 2022-01-03 |
11,105.2031 |
5.1268 ZEC |
11,105.2031 |
10,929.8610 |
11,280.5452 |
10,929.8610 |
| 2022-01-02 |
11,017.3105 |
11.4460 ZEC |
11,017.3105 |
10,861.4053 |
11,173.2157 |
11,062.5898 |
| 2022-01-01 |
10,813.5557 |
5.4341 ZEC |
10,813.5557 |
10,564.5216 |
11,062.5898 |
10,929.8610 |
| 2021-12-31 |
11,032.6541 |
5.5757 ZEC |
11,032.6541 |
10,564.5216 |
11,500.7866 |
10,737.2407 |
| 2021-12-30 |
10,984.6233 |
12.3994 ZEC |
10,984.6233 |
10,796.0310 |
11,173.2157 |
11,173.2157 |
| 2021-12-29 |
10,969.8571 |
9.2373 ZEC |
10,969.8571 |
10,544.1626 |
11,395.5515 |
10,951.9748 |
| 2021-12-28 |
11,757.6079 |
17.2648 ZEC |
11,757.6079 |
11,173.2157 |
12,342.0000 |
11,173.2157 |
| 2021-12-27 |
12,133.3827 |
7.5312 ZEC |
12,133.3827 |
11,924.7655 |
12,342.0000 |
12,107.3723 |
| 2021-12-26 |
11,989.6367 |
15.0145 ZEC |
11,989.6367 |
11,850.0000 |
12,129.2734 |
12,117.8153 |
| 2021-12-25 |
12,158.3423 |
21.4246 ZEC |
12,158.3423 |
11,929.9402 |
12,386.7443 |
12,110.8828 |
| 2021-12-24 |
12,071.2542 |
17.1226 ZEC |
12,071.2542 |
11,842.5083 |
12,300.0000 |
12,065.6031 |
| 2021-12-23 |
11,843.6296 |
2.3438 ZEC |
11,843.6296 |
11,501.0000 |
12,186.2591 |
11,999.7212 |
| 2021-12-22 |
11,939.0647 |
7.3588 ZEC |
11,939.0647 |
11,658.1480 |
12,219.9815 |
11,999.7024 |
| 2021-12-21 |
11,437.0148 |
6.6664 ZEC |
11,437.0148 |
11,174.0295 |
11,700.0000 |
11,543.1620 |
| 2021-12-20 |
11,420.3689 |
6.7858 ZEC |
11,420.3689 |
11,050.7377 |
11,790.0000 |
11,254.5936 |
| 2021-12-19 |
11,805.5856 |
4.4573 ZEC |
11,805.5856 |
11,512.1796 |
12,098.9916 |
11,626.8931 |
| 2021-12-18 |
11,479.0651 |
10.2105 ZEC |
11,479.0651 |
11,000.0000 |
11,958.1303 |
11,720.0864 |
| 2021-12-17 |
11,360.3689 |
17.7867 ZEC |
11,360.3689 |
11,050.7377 |
11,670.0000 |
11,143.1620 |
| 2021-12-16 |
11,455.5817 |
22.3677 ZEC |
11,455.5817 |
10,867.1503 |
12,044.0131 |
11,790.0000 |
| 2021-12-15 |
11,092.5532 |
17.0682 ZEC |
11,092.5532 |
10,671.6592 |
11,513.4473 |
11,513.4473 |
| 2021-12-14 |
11,099.8781 |
34.8712 ZEC |
11,099.8781 |
10,844.1626 |
11,355.5936 |
10,859.5548 |
| 2021-12-13 |
11,674.6092 |
29.9286 ZEC |
11,674.6092 |
10,859.9592 |
12,489.2591 |
10,953.0592 |
| 2021-12-12 |
12,302.4207 |
1.8386 ZEC |
12,302.4207 |
12,000.0000 |
12,604.8414 |
12,514.7499 |
| 2021-12-11 |
12,601.4741 |
6.1526 ZEC |
12,601.4741 |
12,101.4741 |
13,101.4741 |
12,483.2247 |
| 2021-12-10 |
12,672.2929 |
12.6996 ZEC |
12,672.2929 |
12,101.4741 |
13,243.1117 |
12,604.8414 |
| 2021-12-09 |
12,845.8666 |
83.0011 ZEC |
12,845.8666 |
12,101.4741 |
13,590.2591 |
12,456.7188 |
| 2021-12-08 |
12,866.2444 |
1.7767 ZEC |
12,866.2444 |
12,500.0000 |
13,232.4889 |
13,099.3139 |
| 2021-12-07 |
13,536.2355 |
9.4502 ZEC |
13,536.2355 |
12,885.4518 |
14,187.0191 |
13,232.4889 |
| 2021-12-06 |
13,293.5096 |
10.6675 ZEC |
13,293.5096 |
12,400.0000 |
14,187.0191 |
13,101.4741 |
| 2021-12-05 |
13,805.0000 |
5.6564 ZEC |
13,805.0000 |
13,000.0000 |
14,610.0000 |
13,499.0001 |
| 2021-12-04 |
14,346.3444 |
21.7236 ZEC |
14,346.3444 |
12,222.0000 |
16,470.6888 |
13,364.8000 |
| 2021-12-03 |
16,348.0379 |
12.9463 ZEC |
16,348.0379 |
15,218.6330 |
17,477.4429 |
15,515.1212 |
| 2021-12-02 |
16,433.2958 |
7.4326 ZEC |
16,433.2958 |
15,828.0000 |
17,038.5916 |
16,357.3901 |
| 2021-12-01 |
16,925.8429 |
10.4823 ZEC |
16,925.8429 |
16,016.2900 |
17,835.3958 |
16,966.4568 |
| 2021-11-30 |
17,112.6104 |
24.4303 ZEC |
17,112.6104 |
15,828.0082 |
18,397.2125 |
16,470.6888 |
| 2021-11-29 |
17,875.5000 |
5.5896 ZEC |
17,875.5000 |
17,370.0000 |
18,381.0000 |
18,017.3322 |
| 2021-11-28 |
17,337.0129 |
27.6284 ZEC |
17,337.0129 |
15,928.8455 |
18,745.1802 |
17,311.0000 |
| 2021-11-27 |
19,252.5000 |
48.2795 ZEC |
19,252.5000 |
18,005.0000 |
20,500.0000 |
18,935.7121 |
| 2021-11-26 |
19,877.4702 |
31.9110 ZEC |
19,877.4702 |
18,005.0000 |
21,749.9404 |
18,559.5844 |
| 2021-11-25 |
18,952.4840 |
75.5273 ZEC |
18,952.4840 |
17,521.1548 |
20,383.8131 |
19,506.3097 |
| 2021-11-24 |
17,509.2299 |
129.5833 ZEC |
17,509.2299 |
15,516.1339 |
19,502.3260 |
18,197.5442 |
| 2021-11-23 |
15,558.4500 |
9.0787 ZEC |
15,558.4500 |
14,616.9000 |
16,500.0000 |
15,828.0082 |
| 2021-11-22 |
14,500.0000 |
33.4017 ZEC |
14,500.0000 |
12,000.0000 |
17,000.0000 |
15,062.8337 |
| 2021-11-21 |
14,483.1254 |
67.9300 ZEC |
14,483.1254 |
12,716.2508 |
16,250.0000 |
16,250.0000 |