Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
4,283.5420 |
24.5029 ZEC |
4,283.5420 |
4,197.0839 |
4,370.0000 |
4,230.0000 |
| 2020-02-06 |
4,329.7213 |
36.0845 ZEC |
4,329.7213 |
4,188.5015 |
4,470.9411 |
4,195.4573 |
| 2020-02-05 |
4,137.6702 |
45.4660 ZEC |
4,137.6702 |
3,855.3403 |
4,420.0000 |
4,263.7313 |
| 2020-02-04 |
3,994.2209 |
56.8325 ZEC |
3,994.2209 |
3,800.0000 |
4,188.4419 |
3,889.1753 |
| 2020-02-03 |
4,115.4459 |
19.8980 ZEC |
4,115.4459 |
4,005.0000 |
4,225.8919 |
4,010.9463 |
| 2020-02-02 |
4,105.2028 |
24.0882 ZEC |
4,105.2028 |
4,005.0000 |
4,205.4055 |
4,111.8415 |
| 2020-02-01 |
4,189.8963 |
13.1530 ZEC |
4,189.8963 |
4,091.0480 |
4,288.7446 |
4,150.0000 |
| 2020-01-31 |
4,073.0031 |
78.5735 ZEC |
4,073.0031 |
3,900.0000 |
4,246.0061 |
4,002.7452 |
| 2020-01-30 |
3,993.9048 |
90.9094 ZEC |
3,993.9048 |
3,631.8096 |
4,356.0000 |
4,155.4400 |
| 2020-01-29 |
3,679.3447 |
78.4850 ZEC |
3,679.3447 |
3,358.6894 |
4,000.0000 |
3,853.1176 |
| 2020-01-28 |
3,300.0000 |
38.9267 ZEC |
3,300.0000 |
3,100.0000 |
3,500.0000 |
3,360.0000 |
| 2020-01-27 |
3,435.5150 |
33.2889 ZEC |
3,435.5150 |
3,261.9664 |
3,609.0636 |
3,407.2395 |
| 2020-01-26 |
3,155.5185 |
12.1014 ZEC |
3,155.5185 |
3,001.4481 |
3,309.5888 |
3,259.1387 |
| 2020-01-25 |
2,981.3098 |
13.9400 ZEC |
2,981.3098 |
2,901.4430 |
3,061.1766 |
2,951.2048 |
| 2020-01-24 |
2,971.6372 |
54.3728 ZEC |
2,971.6372 |
2,850.0435 |
3,093.2309 |
3,012.9917 |
| 2020-01-23 |
3,092.0100 |
63.7496 ZEC |
3,092.0100 |
2,984.0200 |
3,200.0000 |
2,984.0200 |
| 2020-01-22 |
3,228.2829 |
45.9881 ZEC |
3,228.2829 |
3,156.5659 |
3,300.0000 |
3,200.0000 |
| 2020-01-21 |
3,251.5013 |
68.8226 ZEC |
3,251.5013 |
3,105.0025 |
3,398.0000 |
3,159.0852 |
| 2020-01-20 |
3,199.0000 |
53.1602 ZEC |
3,199.0000 |
3,000.0000 |
3,398.0000 |
3,335.5210 |
| 2020-01-19 |
3,168.0625 |
64.6104 ZEC |
3,168.0625 |
3,022.8349 |
3,313.2901 |
3,074.5002 |
| 2020-01-18 |
3,540.5500 |
124.6692 ZEC |
3,540.5500 |
3,231.0000 |
3,850.1000 |
3,231.0000 |
| 2020-01-17 |
3,499.7398 |
145.6000 ZEC |
3,499.7398 |
3,019.4797 |
3,980.0000 |
3,600.0000 |
| 2020-01-16 |
2,980.5000 |
251.1780 ZEC |
2,980.5000 |
2,551.0000 |
3,410.0000 |
3,147.3390 |
| 2020-01-15 |
2,980.5000 |
193.2918 ZEC |
2,980.5000 |
2,551.0000 |
3,410.0000 |
3,148.8394 |
| 2020-01-14 |
2,487.6395 |
87.0749 ZEC |
2,487.6395 |
2,248.6217 |
2,726.6572 |
2,606.0885 |
| 2020-01-13 |
2,195.8361 |
31.1788 ZEC |
2,195.8361 |
2,091.6723 |
2,300.0000 |
2,249.6410 |
| 2020-01-12 |
2,132.3158 |
22.3820 ZEC |
2,132.3158 |
2,077.5893 |
2,187.0423 |
2,183.0369 |
| 2020-01-11 |
2,057.7932 |
28.7672 ZEC |
2,057.7932 |
1,953.4137 |
2,162.1726 |
2,147.0000 |
| 2020-01-10 |
1,959.6241 |
141.3784 ZEC |
1,959.6241 |
1,850.0700 |
2,069.1782 |
1,953.4137 |
| 2020-01-09 |
1,949.3391 |
43.1040 ZEC |
1,949.3391 |
1,829.5000 |
2,069.1782 |
1,870.0000 |
| 2020-01-08 |
1,910.4573 |
62.6728 ZEC |
1,910.4573 |
1,800.0303 |
2,020.8843 |
1,837.2103 |
| 2020-01-07 |
1,959.4340 |
22.2523 ZEC |
1,959.4340 |
1,900.0000 |
2,018.8680 |
1,900.4910 |
| 2020-01-06 |
1,934.9405 |
44.9814 ZEC |
1,934.9405 |
1,857.2381 |
2,012.6429 |
1,912.2724 |
| 2020-01-05 |
1,874.4747 |
25.8486 ZEC |
1,874.4747 |
1,807.9435 |
1,941.0059 |
1,877.2995 |
| 2020-01-04 |
1,728.6882 |
21.3670 ZEC |
1,728.6882 |
1,701.6507 |
1,755.7257 |
1,755.7257 |
| 2020-01-03 |
1,709.2926 |
34.4998 ZEC |
1,709.2926 |
1,654.6614 |
1,763.9238 |
1,729.0000 |
| 2020-01-02 |
1,684.8729 |
24.3114 ZEC |
1,684.8729 |
1,639.2707 |
1,730.4752 |
1,667.7437 |
| 2020-01-01 |
1,705.8329 |
10.7692 ZEC |
1,705.8329 |
1,681.0482 |
1,730.6177 |
1,730.4752 |
| 2019-12-31 |
1,716.6525 |
44.8083 ZEC |
1,716.6525 |
1,674.3779 |
1,758.9272 |
1,705.9189 |
| 2019-12-30 |
1,777.0255 |
31.6994 ZEC |
1,777.0255 |
1,714.9128 |
1,839.1383 |
1,725.2719 |
| 2019-12-29 |
1,797.5640 |
41.4601 ZEC |
1,797.5640 |
1,755.0000 |
1,840.1281 |
1,801.6798 |
| 2019-12-28 |
1,769.1202 |
8.3540 ZEC |
1,769.1202 |
1,750.7500 |
1,787.4904 |
1,787.4904 |
| 2019-12-27 |
1,785.0640 |
20.9102 ZEC |
1,785.0640 |
1,730.0000 |
1,840.1281 |
1,750.7500 |
| 2019-12-26 |
1,752.8455 |
13.6179 ZEC |
1,752.8455 |
1,714.9128 |
1,790.7783 |
1,780.7783 |
| 2019-12-25 |
1,783.4200 |
15.8283 ZEC |
1,783.4200 |
1,725.0000 |
1,841.8400 |
1,725.0000 |
| 2019-12-24 |
1,799.1157 |
30.0378 ZEC |
1,799.1157 |
1,778.2313 |
1,820.0000 |
1,778.7761 |
| 2019-12-23 |
1,860.0467 |
14.4362 ZEC |
1,860.0467 |
1,790.2094 |
1,929.8840 |
1,790.2094 |
| 2019-12-22 |
1,839.5838 |
24.3248 ZEC |
1,839.5838 |
1,792.9224 |
1,886.2452 |
1,815.8547 |
| 2019-12-21 |
1,794.4109 |
2.1682 ZEC |
1,794.4109 |
1,755.0000 |
1,833.8218 |
1,833.0000 |
| 2019-12-20 |
1,809.5000 |
10.8721 ZEC |
1,809.5000 |
1,750.0000 |
1,869.0000 |
1,819.4816 |