Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
3,801.5908 |
1.9615 ZEC |
3,801.5908 |
3,700.0000 |
3,903.1817 |
3,750.0000 |
| 2024-08-14 |
3,692.5000 |
19.2896 ZEC |
3,692.5000 |
3,440.0000 |
3,945.0000 |
3,820.0000 |
| 2024-08-13 |
3,723.8497 |
5.2250 ZEC |
3,723.8497 |
3,647.6993 |
3,800.0000 |
3,647.6993 |
| 2024-08-12 |
3,626.5945 |
6.6060 ZEC |
3,626.5945 |
3,502.1890 |
3,751.0000 |
3,751.0000 |
| 2024-08-11 |
3,441.5050 |
2.2545 ZEC |
3,441.5050 |
3,320.0000 |
3,563.0100 |
3,550.0000 |
| 2024-08-10 |
3,377.5000 |
22.1002 ZEC |
3,377.5000 |
3,200.0000 |
3,555.0000 |
3,555.0000 |
| 2024-08-09 |
3,115.6364 |
46.6020 ZEC |
3,115.6364 |
2,880.0000 |
3,351.2727 |
3,350.0000 |
| 2024-08-08 |
2,852.9853 |
0.3221 ZEC |
2,852.9853 |
2,805.9705 |
2,900.0000 |
2,860.0000 |
| 2024-08-07 |
2,800.0000 |
0.5615 ZEC |
2,800.0000 |
2,740.0000 |
2,860.0000 |
2,860.0000 |
| 2024-08-06 |
2,575.0000 |
0.7278 ZEC |
2,575.0000 |
2,300.0000 |
2,850.0000 |
2,740.0000 |
| 2024-08-05 |
2,657.4181 |
37.1292 ZEC |
2,657.4181 |
2,504.9900 |
2,809.8461 |
2,710.0000 |
| 2024-08-04 |
2,915.0000 |
0.0630 ZEC |
2,915.0000 |
2,860.0000 |
2,970.0000 |
2,860.0000 |
| 2024-08-03 |
2,955.1000 |
6.0512 ZEC |
2,955.1000 |
2,900.2000 |
3,010.0000 |
2,940.3000 |
| 2024-08-02 |
2,785.0000 |
4.5303 ZEC |
2,785.0000 |
2,650.0000 |
2,920.0000 |
2,920.0000 |
| 2024-08-01 |
2,808.2481 |
53.6473 ZEC |
2,808.2481 |
2,720.0000 |
2,896.4961 |
2,839.9000 |
| 2024-07-31 |
2,744.8500 |
0.1499 ZEC |
2,744.8500 |
2,720.0000 |
2,769.7000 |
2,720.0000 |
| 2024-07-30 |
2,800.0000 |
1.8758 ZEC |
2,800.0000 |
2,750.0000 |
2,850.0000 |
2,769.7000 |
| 2024-07-29 |
2,750.0096 |
99.5680 ZEC |
2,750.0096 |
2,680.0000 |
2,820.0192 |
2,780.0000 |
| 2024-07-28 |
2,704.9000 |
1.8408 ZEC |
2,704.9000 |
2,649.8000 |
2,760.0000 |
2,700.3000 |
| 2024-07-27 |
2,652.5000 |
0.3018 ZEC |
2,652.5000 |
2,610.0000 |
2,695.0000 |
2,649.8000 |
| 2024-07-26 |
2,634.9000 |
20.8763 ZEC |
2,634.9000 |
2,510.0000 |
2,759.8000 |
2,697.3127 |
| 2024-07-25 |
2,620.0000 |
0.1837 ZEC |
2,620.0000 |
2,590.0000 |
2,650.0000 |
2,590.1000 |
| 2024-07-24 |
2,620.0000 |
1.2280 ZEC |
2,620.0000 |
2,580.0000 |
2,660.0000 |
2,610.0000 |
| 2024-07-23 |
2,640.0000 |
1.1636 ZEC |
2,640.0000 |
2,580.0000 |
2,700.0000 |
2,600.0000 |
| 2024-07-22 |
2,714.9546 |
1.5694 ZEC |
2,714.9546 |
2,679.9092 |
2,750.0000 |
2,720.0000 |
| 2024-07-21 |
2,640.0000 |
10.8048 ZEC |
2,640.0000 |
2,530.0000 |
2,750.0000 |
2,700.3000 |
| 2024-07-20 |
2,429.0000 |
0.2236 ZEC |
2,429.0000 |
2,308.0000 |
2,550.0000 |
2,510.0000 |
| 2024-07-19 |
2,599.8093 |
2.1258 ZEC |
2,599.8093 |
2,509.6187 |
2,690.0000 |
2,509.6187 |
| 2024-07-18 |
2,695.0000 |
1.4145 ZEC |
2,695.0000 |
2,640.0000 |
2,750.0000 |
2,660.0000 |
| 2024-07-17 |
2,615.9614 |
12.7287 ZEC |
2,615.9614 |
2,491.9228 |
2,740.0000 |
2,700.0000 |
| 2024-07-16 |
2,500.4500 |
6.1163 ZEC |
2,500.4500 |
2,400.9000 |
2,600.0000 |
2,530.8910 |
| 2024-07-15 |
2,548.2207 |
3.9987 ZEC |
2,548.2207 |
2,486.4415 |
2,610.0000 |
2,510.0000 |
| 2024-07-14 |
2,476.2826 |
8.5713 ZEC |
2,476.2826 |
2,342.5653 |
2,610.0000 |
2,580.0000 |
| 2024-07-13 |
2,237.0000 |
27.3151 ZEC |
2,237.0000 |
2,140.0000 |
2,334.0000 |
2,318.0000 |
| 2024-07-12 |
2,170.0000 |
0.1607 ZEC |
2,170.0000 |
2,140.0000 |
2,200.0000 |
2,140.0000 |
| 2024-07-11 |
2,125.3707 |
1.2366 ZEC |
2,125.3707 |
2,070.0000 |
2,180.7414 |
2,155.1408 |
| 2024-07-10 |
2,057.2786 |
4.0671 ZEC |
2,057.2786 |
2,003.5571 |
2,111.0000 |
2,070.0000 |
| 2024-07-09 |
1,974.9383 |
10.4151 ZEC |
1,974.9383 |
1,850.8766 |
2,099.0000 |
2,073.0000 |
| 2024-07-08 |
1,794.0000 |
0.7875 ZEC |
1,794.0000 |
1,700.0000 |
1,888.0000 |
1,827.4110 |
| 2024-07-07 |
1,768.7486 |
0.0894 ZEC |
1,768.7486 |
1,724.3934 |
1,813.1039 |
1,813.1039 |
| 2024-07-06 |
1,745.0303 |
0.0998 ZEC |
1,745.0303 |
1,690.0606 |
1,800.0000 |
1,724.3934 |
| 2024-07-05 |
1,715.8044 |
16.1712 ZEC |
1,715.8044 |
1,571.6088 |
1,860.0000 |
1,668.8433 |
| 2024-07-04 |
1,840.0000 |
17.7256 ZEC |
1,840.0000 |
1,780.0000 |
1,900.0000 |
1,790.0637 |
| 2024-07-03 |
1,812.0674 |
1.8817 ZEC |
1,812.0674 |
1,804.1347 |
1,820.0000 |
1,804.1347 |
| 2024-07-02 |
1,919.0674 |
39.9245 ZEC |
1,919.0674 |
1,803.1347 |
2,035.0000 |
2,035.0000 |
| 2024-07-01 |
1,920.8292 |
7.5361 ZEC |
1,920.8292 |
1,815.5608 |
2,026.0975 |
1,845.5852 |
| 2024-06-30 |
1,849.5327 |
0.6628 ZEC |
1,849.5327 |
1,819.1919 |
1,879.8734 |
1,865.4198 |
| 2024-06-29 |
1,886.2465 |
0.1059 ZEC |
1,886.2465 |
1,869.3583 |
1,903.1347 |
1,869.3583 |
| 2024-06-28 |
1,865.6794 |
1.0393 ZEC |
1,865.6794 |
1,803.9654 |
1,927.3935 |
1,927.3935 |
| 2024-06-27 |
1,878.9144 |
0.3495 ZEC |
1,878.9144 |
1,807.8178 |
1,950.0110 |
1,807.8178 |