Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |