Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
18,008.5097 |
63.0331 ZEC |
18,008.5097 |
17,017.0195 |
19,000.0000 |
19,000.0000 |
| 2021-05-03 |
18,495.0000 |
16.6809 ZEC |
18,495.0000 |
18,090.0000 |
18,900.0000 |
18,440.8356 |
| 2021-05-02 |
18,381.8127 |
15.1822 ZEC |
18,381.8127 |
17,879.2418 |
18,884.3836 |
18,318.0000 |
| 2021-05-01 |
18,105.0000 |
15.9144 ZEC |
18,105.0000 |
17,500.0000 |
18,710.0000 |
18,710.0000 |
| 2021-04-30 |
17,576.8749 |
13.8837 ZEC |
17,576.8749 |
16,703.7498 |
18,450.0000 |
17,545.1930 |
| 2021-04-29 |
17,391.0000 |
14.5327 ZEC |
17,391.0000 |
17,100.0000 |
17,682.0000 |
17,682.0000 |
| 2021-04-28 |
17,500.0000 |
22.0705 ZEC |
17,500.0000 |
17,000.0000 |
18,000.0000 |
17,207.4927 |
| 2021-04-27 |
17,296.5754 |
20.5027 ZEC |
17,296.5754 |
16,660.0000 |
17,933.1508 |
17,120.5854 |
| 2021-04-26 |
15,916.6892 |
12.0583 ZEC |
15,916.6892 |
15,033.1508 |
16,800.2277 |
16,800.2277 |
| 2021-04-25 |
15,588.8000 |
1.3218 ZEC |
15,588.8000 |
15,100.0000 |
16,077.6000 |
15,492.1886 |
| 2021-04-24 |
16,391.0685 |
20.1427 ZEC |
16,391.0685 |
15,500.0000 |
17,282.1370 |
15,527.0996 |
| 2021-04-23 |
16,300.7213 |
74.6334 ZEC |
16,300.7213 |
14,600.0000 |
18,001.4425 |
16,639.5857 |
| 2021-04-22 |
18,480.1588 |
22.9674 ZEC |
18,480.1588 |
17,910.3629 |
19,049.9547 |
17,919.3629 |
| 2021-04-21 |
19,045.3604 |
8.0312 ZEC |
19,045.3604 |
18,228.2759 |
19,862.4448 |
18,902.6717 |
| 2021-04-20 |
18,059.9738 |
54.5582 ZEC |
18,059.9738 |
17,001.0000 |
19,118.9476 |
19,118.9476 |
| 2021-04-19 |
19,152.3970 |
59.3462 ZEC |
19,152.3970 |
17,654.7940 |
20,650.0000 |
18,430.1486 |
| 2021-04-18 |
19,120.0993 |
100.7043 ZEC |
19,120.0993 |
16,254.4066 |
21,985.7921 |
20,042.7061 |
| 2021-04-17 |
20,950.7133 |
43.0482 ZEC |
20,950.7133 |
19,679.4266 |
22,222.0000 |
22,000.0000 |
| 2021-04-16 |
19,302.5636 |
66.0746 ZEC |
19,302.5636 |
18,405.1272 |
20,200.0000 |
20,013.3532 |
| 2021-04-15 |
17,988.7420 |
95.5185 ZEC |
17,988.7420 |
16,977.4839 |
19,000.0000 |
18,714.0760 |
| 2021-04-14 |
17,419.5163 |
54.9304 ZEC |
17,419.5163 |
16,936.4969 |
17,902.5356 |
16,936.4969 |
| 2021-04-13 |
16,802.9500 |
27.4962 ZEC |
16,802.9500 |
16,000.0000 |
17,605.9000 |
16,864.1958 |
| 2021-04-12 |
17,000.0000 |
21.3244 ZEC |
17,000.0000 |
16,000.0000 |
18,000.0000 |
17,107.7542 |
| 2021-04-11 |
16,352.5603 |
37.2549 ZEC |
16,352.5603 |
15,250.0000 |
17,455.1206 |
16,609.0000 |
| 2021-04-10 |
15,155.8373 |
53.1582 ZEC |
15,155.8373 |
14,611.6746 |
15,700.0000 |
15,700.0000 |
| 2021-04-09 |
14,305.5000 |
29.3827 ZEC |
14,305.5000 |
13,501.0000 |
15,110.0000 |
14,611.7476 |
| 2021-04-08 |
13,552.2683 |
24.4738 ZEC |
13,552.2683 |
13,014.2062 |
14,090.3305 |
14,020.0140 |
| 2021-04-07 |
13,814.5953 |
38.8658 ZEC |
13,814.5953 |
13,000.0000 |
14,629.1907 |
13,005.9837 |
| 2021-04-06 |
14,500.0000 |
27.1496 ZEC |
14,500.0000 |
14,000.0000 |
15,000.0000 |
14,273.1127 |
| 2021-04-05 |
14,387.6387 |
15.6834 ZEC |
14,387.6387 |
13,887.2598 |
14,888.0177 |
14,151.0000 |
| 2021-04-04 |
13,641.2014 |
48.7945 ZEC |
13,641.2014 |
12,500.2899 |
14,782.1128 |
14,277.0094 |
| 2021-04-03 |
12,708.9964 |
38.3019 ZEC |
12,708.9964 |
12,390.0000 |
13,027.9928 |
12,550.1000 |
| 2021-04-02 |
12,426.6714 |
29.3433 ZEC |
12,426.6714 |
11,853.3428 |
13,000.0000 |
12,802.2789 |
| 2021-04-01 |
11,637.3797 |
20.5293 ZEC |
11,637.3797 |
11,222.5861 |
12,052.1734 |
11,841.3101 |
| 2021-03-31 |
11,211.2830 |
22.3857 ZEC |
11,211.2830 |
11,000.0000 |
11,422.5661 |
11,375.0142 |
| 2021-03-30 |
11,095.5441 |
10.3773 ZEC |
11,095.5441 |
10,769.1872 |
11,421.9010 |
11,028.4411 |
| 2021-03-29 |
10,925.9884 |
104.4999 ZEC |
10,925.9884 |
10,205.9767 |
11,646.0000 |
10,500.0000 |
| 2021-03-28 |
9,924.5252 |
6.6378 ZEC |
9,924.5252 |
9,693.6003 |
10,155.4500 |
9,899.0297 |
| 2021-03-27 |
9,853.2288 |
4.1744 ZEC |
9,853.2288 |
9,593.3689 |
10,113.0887 |
9,707.4500 |
| 2021-03-26 |
9,683.5572 |
29.9784 ZEC |
9,683.5572 |
9,370.0000 |
9,997.1144 |
9,880.1047 |
| 2021-03-25 |
10,004.3210 |
81.7398 ZEC |
10,004.3210 |
9,370.0000 |
10,638.6420 |
9,410.0000 |
| 2021-03-24 |
10,530.0000 |
16.8586 ZEC |
10,530.0000 |
10,300.0000 |
10,760.0000 |
10,404.3909 |
| 2021-03-23 |
10,829.6584 |
23.7975 ZEC |
10,829.6584 |
10,600.0000 |
11,059.3167 |
10,600.2315 |
| 2021-03-22 |
11,204.5153 |
15.8772 ZEC |
11,204.5153 |
10,908.0307 |
11,501.0000 |
10,908.0307 |
| 2021-03-21 |
11,156.7354 |
15.0307 ZEC |
11,156.7354 |
10,702.3708 |
11,611.1000 |
10,995.2952 |
| 2021-03-20 |
11,038.9533 |
16.1195 ZEC |
11,038.9533 |
10,587.9067 |
11,490.0000 |
11,436.4989 |
| 2021-03-19 |
10,629.4565 |
15.6212 ZEC |
10,629.4565 |
10,401.8786 |
10,857.0344 |
10,657.0000 |
| 2021-03-18 |
10,635.7997 |
8.5227 ZEC |
10,635.7997 |
10,271.5993 |
11,000.0000 |
10,633.2756 |
| 2021-03-17 |
10,238.3494 |
9.7307 ZEC |
10,238.3494 |
9,894.5147 |
10,582.1841 |
10,582.1841 |
| 2021-03-16 |
9,951.8018 |
3.5115 ZEC |
9,951.8018 |
9,625.9626 |
10,277.6411 |
9,988.2700 |