Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-29 |
2,470.8454 |
8.5493 ZEC |
2,470.8454 |
2,408.6908 |
2,533.0000 |
2,470.0000 |
| 2020-03-28 |
2,566.3313 |
8.8713 ZEC |
2,566.3313 |
2,460.5652 |
2,672.0975 |
2,533.0000 |
| 2020-03-27 |
2,658.5957 |
16.5832 ZEC |
2,658.5957 |
2,547.1915 |
2,770.0000 |
2,653.5114 |
| 2020-03-26 |
2,611.8062 |
22.7203 ZEC |
2,611.8062 |
2,544.2973 |
2,679.3152 |
2,679.3152 |
| 2020-03-25 |
2,710.0000 |
58.3817 ZEC |
2,710.0000 |
2,570.0000 |
2,850.0000 |
2,605.7003 |
| 2020-03-24 |
2,728.3956 |
54.4635 ZEC |
2,728.3956 |
2,606.7911 |
2,850.0000 |
2,663.3504 |
| 2020-03-23 |
2,644.8096 |
60.5952 ZEC |
2,644.8096 |
2,538.9505 |
2,750.6687 |
2,707.7297 |
| 2020-03-22 |
2,711.4500 |
20.0422 ZEC |
2,711.4500 |
2,523.9000 |
2,899.0000 |
2,523.9000 |
| 2020-03-21 |
2,764.4669 |
33.0211 ZEC |
2,764.4669 |
2,660.1702 |
2,868.7636 |
2,856.2650 |
| 2020-03-20 |
2,790.0114 |
73.8578 ZEC |
2,790.0114 |
2,600.0227 |
2,980.0000 |
2,884.5244 |
| 2020-03-19 |
2,631.5482 |
55.9387 ZEC |
2,631.5482 |
2,463.0965 |
2,800.0000 |
2,621.3367 |
| 2020-03-18 |
2,266.3729 |
53.8370 ZEC |
2,266.3729 |
2,028.7626 |
2,503.9832 |
2,426.4844 |
| 2020-03-17 |
2,030.6218 |
41.9394 ZEC |
2,030.6218 |
1,961.2437 |
2,100.0000 |
2,100.0000 |
| 2020-03-16 |
1,942.7244 |
48.8441 ZEC |
1,942.7244 |
1,812.0945 |
2,073.3542 |
2,020.0000 |
| 2020-03-15 |
2,051.4211 |
25.5932 ZEC |
2,051.4211 |
1,977.8422 |
2,125.0000 |
2,034.5394 |
| 2020-03-14 |
2,306.7106 |
50.7793 ZEC |
2,306.7106 |
2,013.4213 |
2,600.0000 |
2,060.0000 |
| 2020-03-13 |
2,156.4754 |
74.7638 ZEC |
2,156.4754 |
1,800.0001 |
2,512.9507 |
2,150.0000 |
| 2020-03-12 |
2,550.0535 |
108.0860 ZEC |
2,550.0535 |
2,150.0941 |
2,950.0129 |
2,499.7809 |
| 2020-03-11 |
3,106.5000 |
19.9182 ZEC |
3,106.5000 |
3,000.0000 |
3,213.0000 |
3,000.0000 |
| 2020-03-10 |
3,163.6815 |
27.8875 ZEC |
3,163.6815 |
3,100.1782 |
3,227.1848 |
3,113.0000 |
| 2020-03-09 |
3,178.6928 |
41.2780 ZEC |
3,178.6928 |
3,079.8779 |
3,277.5076 |
3,170.0000 |
| 2020-03-08 |
3,336.7932 |
9.5041 ZEC |
3,336.7932 |
3,163.5863 |
3,510.0000 |
3,163.5863 |
| 2020-03-06 |
3,392.5000 |
4.5670 ZEC |
3,392.5000 |
3,255.0000 |
3,530.0000 |
3,494.4069 |
| 2020-03-05 |
3,392.5000 |
5.6146 ZEC |
3,392.5000 |
3,255.0000 |
3,530.0000 |
3,510.0000 |
| 2020-03-04 |
3,314.9697 |
10.2605 ZEC |
3,314.9697 |
3,252.1214 |
3,377.8180 |
3,255.1745 |
| 2020-03-03 |
3,425.8299 |
5.4161 ZEC |
3,425.8299 |
3,350.0000 |
3,501.6597 |
3,457.4843 |
| 2020-03-02 |
3,300.0000 |
27.2542 ZEC |
3,300.0000 |
3,000.0000 |
3,600.0000 |
3,419.0000 |
| 2020-03-01 |
3,324.3912 |
44.2334 ZEC |
3,324.3912 |
3,213.7824 |
3,435.0000 |
3,213.8684 |
| 2020-02-29 |
3,313.6116 |
46.9461 ZEC |
3,313.6116 |
3,150.0000 |
3,477.2233 |
3,212.0947 |
| 2020-02-28 |
3,461.9827 |
9.9779 ZEC |
3,461.9827 |
3,300.0419 |
3,623.9234 |
3,320.9542 |
| 2020-02-27 |
3,466.0158 |
9.7968 ZEC |
3,466.0158 |
3,328.0317 |
3,604.0000 |
3,600.0000 |
| 2020-02-26 |
3,573.0758 |
16.1962 ZEC |
3,573.0758 |
3,366.6584 |
3,779.4933 |
3,366.6584 |
| 2020-02-25 |
3,860.1543 |
7.7210 ZEC |
3,860.1543 |
3,744.5470 |
3,975.7616 |
3,744.6742 |
| 2020-02-24 |
3,912.5114 |
18.7136 ZEC |
3,912.5114 |
3,825.0227 |
4,000.0000 |
3,975.7616 |
| 2020-02-23 |
3,913.0217 |
14.0944 ZEC |
3,913.0217 |
3,825.0606 |
4,000.9829 |
4,000.0000 |
| 2020-02-22 |
3,909.0858 |
4.2188 ZEC |
3,909.0858 |
3,825.1716 |
3,993.0000 |
3,825.2013 |
| 2020-02-21 |
3,939.5038 |
13.0324 ZEC |
3,939.5038 |
3,800.0076 |
4,079.0000 |
3,900.0000 |
| 2020-02-20 |
3,973.0513 |
20.8661 ZEC |
3,973.0513 |
3,786.1025 |
4,160.0000 |
3,786.5291 |
| 2020-02-19 |
4,120.0000 |
35.9327 ZEC |
4,120.0000 |
3,960.0000 |
4,280.0000 |
4,159.4000 |
| 2020-02-18 |
3,980.0000 |
24.1646 ZEC |
3,980.0000 |
3,850.0000 |
4,110.0000 |
4,060.6031 |
| 2020-02-17 |
3,766.4968 |
38.9045 ZEC |
3,766.4968 |
3,464.4535 |
4,068.5400 |
4,050.0000 |
| 2020-02-16 |
3,856.5117 |
22.2666 ZEC |
3,856.5117 |
3,559.3112 |
4,153.7122 |
3,698.7331 |
| 2020-02-15 |
4,300.0000 |
22.2758 ZEC |
4,300.0000 |
4,000.0000 |
4,600.0000 |
4,002.5032 |
| 2020-02-14 |
4,432.4285 |
15.8570 ZEC |
4,432.4285 |
4,357.5568 |
4,507.3003 |
4,441.0000 |
| 2020-02-13 |
4,468.5341 |
30.2320 ZEC |
4,468.5341 |
4,302.0681 |
4,635.0000 |
4,404.0646 |
| 2020-02-12 |
4,452.2014 |
26.7930 ZEC |
4,452.2014 |
4,293.9826 |
4,610.4203 |
4,600.0000 |
| 2020-02-11 |
4,336.8045 |
61.0793 ZEC |
4,336.8045 |
4,178.6091 |
4,495.0000 |
4,446.7403 |
| 2020-02-10 |
4,251.4081 |
45.8718 ZEC |
4,251.4081 |
4,122.8163 |
4,380.0000 |
4,350.0000 |
| 2020-02-09 |
4,407.2530 |
43.4317 ZEC |
4,407.2530 |
4,304.5061 |
4,510.0000 |
4,320.0000 |
| 2020-02-08 |
4,261.3788 |
19.7716 ZEC |
4,261.3788 |
4,100.0000 |
4,422.7576 |
4,361.7559 |