Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-15 |
10,275.3881 |
17.6216 ZEC |
10,275.3881 |
9,720.9739 |
10,829.8023 |
10,056.4852 |
| 2021-03-14 |
10,705.0975 |
17.7389 ZEC |
10,705.0975 |
10,210.1951 |
11,200.0000 |
11,040.1316 |
| 2021-03-13 |
10,600.1378 |
20.8129 ZEC |
10,600.1378 |
10,100.0000 |
11,100.2756 |
11,000.6566 |
| 2021-03-12 |
11,055.5500 |
56.2811 ZEC |
11,055.5500 |
10,500.0000 |
11,611.1000 |
10,604.8420 |
| 2021-03-11 |
10,604.6602 |
49.7996 ZEC |
10,604.6602 |
9,909.3204 |
11,300.0000 |
10,950.0000 |
| 2021-03-10 |
9,752.6827 |
31.1206 ZEC |
9,752.6827 |
9,505.3654 |
10,000.0000 |
10,000.0000 |
| 2021-03-09 |
9,296.3291 |
11.3338 ZEC |
9,296.3291 |
9,015.5000 |
9,577.1583 |
9,577.1583 |
| 2021-03-08 |
9,260.5861 |
8.5667 ZEC |
9,260.5861 |
9,104.9875 |
9,416.1846 |
9,157.8900 |
| 2021-03-07 |
9,157.9449 |
9.8236 ZEC |
9,157.9449 |
9,010.9015 |
9,304.9882 |
9,140.0000 |
| 2021-03-06 |
8,955.3020 |
21.2342 ZEC |
8,955.3020 |
8,711.5240 |
9,199.0800 |
9,198.9420 |
| 2021-03-05 |
8,973.9077 |
25.1824 ZEC |
8,973.9077 |
8,647.8155 |
9,300.0000 |
8,691.8578 |
| 2021-03-04 |
9,250.5209 |
27.1262 ZEC |
9,250.5209 |
9,001.0419 |
9,500.0000 |
9,105.0000 |