Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
9,471.6007 |
14.5218 ZEC |
9,471.6007 |
9,102.3207 |
9,840.8808 |
9,213.6123 |
| 2021-06-10 |
10,161.6470 |
5.3311 ZEC |
10,161.6470 |
9,699.8212 |
10,623.4728 |
9,699.8212 |
| 2021-06-09 |
9,699.2184 |
6.3285 ZEC |
9,699.2184 |
9,182.3207 |
10,216.1161 |
10,216.1161 |
| 2021-06-08 |
9,659.1386 |
11.8664 ZEC |
9,659.1386 |
9,000.0000 |
10,318.2773 |
9,695.6260 |
| 2021-06-07 |
10,737.6079 |
8.5141 ZEC |
10,737.6079 |
10,302.0000 |
11,173.2157 |
10,302.0000 |
| 2021-06-06 |
11,148.3344 |
6.6513 ZEC |
11,148.3344 |
10,900.0000 |
11,396.6689 |
10,900.0000 |
| 2021-06-05 |
11,349.2226 |
3.0048 ZEC |
11,349.2226 |
10,955.2831 |
11,743.1620 |
11,064.8134 |
| 2021-06-04 |
11,736.1658 |
12.0225 ZEC |
11,736.1658 |
11,000.0000 |
12,472.3315 |
11,511.7753 |
| 2021-06-03 |
12,179.0595 |
10.2691 ZEC |
12,179.0595 |
11,744.1191 |
12,614.0000 |
12,472.3315 |
| 2021-06-02 |
11,700.0544 |
8.8822 ZEC |
11,700.0544 |
11,173.2157 |
12,226.8931 |
11,979.1996 |
| 2021-06-01 |
11,291.0498 |
7.6241 ZEC |
11,291.0498 |
10,955.2064 |
11,626.8931 |
11,052.0000 |
| 2021-05-31 |
11,347.2974 |
3.1270 ZEC |
11,347.2974 |
10,953.0592 |
11,741.5356 |
11,397.7973 |
| 2021-05-30 |
11,233.6998 |
5.8615 ZEC |
11,233.6998 |
10,607.8768 |
11,859.5227 |
11,575.4193 |
| 2021-05-29 |
12,253.1980 |
21.3136 ZEC |
12,253.1980 |
11,021.0507 |
13,485.3453 |
11,171.6941 |
| 2021-05-28 |
11,116.7509 |
13.2276 ZEC |
11,116.7509 |
10,000.0000 |
12,233.5018 |
11,500.0000 |
| 2021-05-27 |
11,243.3611 |
21.5452 ZEC |
11,243.3611 |
10,577.8402 |
11,908.8821 |
11,174.3330 |
| 2021-05-26 |
11,201.2842 |
10.6825 ZEC |
11,201.2842 |
10,423.3688 |
11,979.1996 |
11,397.7973 |
| 2021-05-25 |
10,617.4096 |
17.2912 ZEC |
10,617.4096 |
9,954.2520 |
11,280.5672 |
10,423.3688 |
| 2021-05-24 |
8,856.5296 |
50.3627 ZEC |
8,856.5296 |
6,760.0000 |
10,953.0592 |
10,661.1701 |
| 2021-05-23 |
9,418.6203 |
73.0901 ZEC |
9,418.6203 |
7,424.2669 |
11,412.9737 |
9,252.2838 |
| 2021-05-22 |
11,169.4353 |
34.8052 ZEC |
11,169.4353 |
10,500.0000 |
11,838.8706 |
10,967.0843 |
| 2021-05-21 |
12,668.3279 |
68.2308 ZEC |
12,668.3279 |
11,166.4000 |
14,170.2558 |
11,700.1380 |
| 2021-05-20 |
13,100.5336 |
66.9763 ZEC |
13,100.5336 |
11,201.0672 |
15,000.0000 |
13,771.0154 |
| 2021-05-19 |
14,984.2292 |
92.5914 ZEC |
14,984.2292 |
10,846.5000 |
19,121.9583 |
13,499.0001 |
| 2021-05-18 |
18,174.6583 |
17.7181 ZEC |
18,174.6583 |
17,159.1370 |
19,190.1796 |
18,932.6320 |
| 2021-05-17 |
17,855.6240 |
26.3526 ZEC |
17,855.6240 |
16,966.0679 |
18,745.1802 |
17,977.7944 |
| 2021-05-16 |
19,898.2077 |
20.1221 ZEC |
19,898.2077 |
18,463.0739 |
21,333.3415 |
18,743.2794 |
| 2021-05-15 |
21,895.7525 |
32.0737 ZEC |
21,895.7525 |
20,459.0818 |
23,332.4231 |
21,240.1839 |
| 2021-05-14 |
23,012.4487 |
22.4049 ZEC |
23,012.4487 |
21,706.8874 |
24,318.0100 |
22,469.6810 |
| 2021-05-13 |
23,527.2370 |
50.9351 ZEC |
23,527.2370 |
20,500.0000 |
26,554.4740 |
21,517.2535 |
| 2021-05-12 |
24,489.2120 |
101.6420 ZEC |
24,489.2120 |
21,977.4241 |
27,001.0000 |
26,036.4782 |
| 2021-05-11 |
21,404.3857 |
8.2390 ZEC |
21,404.3857 |
20,608.7713 |
22,200.0000 |
21,977.4241 |
| 2021-05-10 |
22,449.8737 |
14.1501 ZEC |
22,449.8737 |
21,334.0000 |
23,565.7473 |
23,565.7473 |
| 2021-05-09 |
22,374.9859 |
11.3603 ZEC |
22,374.9859 |
21,316.5000 |
23,433.4719 |
21,427.5241 |
| 2021-05-08 |
23,042.1686 |
25.5496 ZEC |
23,042.1686 |
21,316.5000 |
24,767.8373 |
21,325.0696 |
| 2021-05-07 |
23,550.0000 |
50.0488 ZEC |
23,550.0000 |
22,100.0000 |
25,000.0000 |
23,335.6435 |
| 2021-05-06 |
20,772.8705 |
78.6120 ZEC |
20,772.8705 |
19,413.6336 |
22,132.1074 |
20,970.8314 |
| 2021-05-05 |
19,070.7390 |
97.3349 ZEC |
19,070.7390 |
17,839.0871 |
20,302.3909 |
19,653.3690 |
| 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 |