Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
1,850.7728 |
16.3949 ZEC |
1,850.7728 |
1,770.5845 |
1,930.9611 |
1,788.2903 |
| 2019-12-18 |
1,814.7093 |
56.3522 ZEC |
1,814.7093 |
1,729.4185 |
1,900.0000 |
1,818.3313 |
| 2019-12-17 |
1,874.7942 |
103.4040 ZEC |
1,874.7942 |
1,775.0050 |
1,974.5833 |
1,793.0349 |
| 2019-12-16 |
2,046.3632 |
82.0183 ZEC |
2,046.3632 |
1,929.7946 |
2,162.9318 |
1,974.5833 |
| 2019-12-15 |
2,053.4678 |
8.7435 ZEC |
2,053.4678 |
2,000.1452 |
2,106.7904 |
2,106.6152 |
| 2019-12-14 |
2,050.6901 |
16.6392 ZEC |
2,050.6901 |
1,996.0179 |
2,105.3623 |
2,042.3436 |
| 2019-12-13 |
1,988.2423 |
65.4432 ZEC |
1,988.2423 |
1,862.0107 |
2,114.4740 |
2,052.1376 |
| 2019-12-12 |
1,988.4800 |
31.4373 ZEC |
1,988.4800 |
1,928.5043 |
2,048.4558 |
2,035.7465 |
| 2019-12-11 |
1,945.7438 |
36.9684 ZEC |
1,945.7438 |
1,861.5868 |
2,029.9008 |
1,996.6690 |
| 2019-12-10 |
1,928.6682 |
30.9868 ZEC |
1,928.6682 |
1,857.3365 |
2,000.0000 |
1,861.5868 |
| 2019-12-09 |
1,994.5025 |
31.5628 ZEC |
1,994.5025 |
1,899.0050 |
2,090.0000 |
2,027.8729 |
| 2019-12-08 |
1,963.3524 |
12.9700 ZEC |
1,963.3524 |
1,916.7049 |
2,010.0000 |
1,938.0478 |
| 2019-12-07 |
1,928.5098 |
24.2659 ZEC |
1,928.5098 |
1,888.0196 |
1,969.0000 |
1,934.6564 |
| 2019-12-06 |
1,924.9561 |
32.0622 ZEC |
1,924.9561 |
1,871.7511 |
1,978.1611 |
1,922.1230 |
| 2019-12-05 |
1,846.3017 |
28.9283 ZEC |
1,846.3017 |
1,729.8307 |
1,962.7727 |
1,904.7304 |
| 2019-12-04 |
1,834.1705 |
18.9550 ZEC |
1,834.1705 |
1,718.3409 |
1,950.0000 |
1,758.4582 |
| 2019-12-03 |
1,783.0630 |
36.5495 ZEC |
1,783.0630 |
1,745.6306 |
1,820.4955 |
1,763.7958 |
| 2019-12-02 |
1,880.0000 |
8.5809 ZEC |
1,880.0000 |
1,800.0000 |
1,960.0000 |
1,828.9353 |
| 2019-12-01 |
1,912.1918 |
32.8805 ZEC |
1,912.1918 |
1,816.7373 |
2,007.6462 |
1,832.0176 |
| 2019-11-30 |
1,948.7663 |
33.5062 ZEC |
1,948.7663 |
1,875.7827 |
2,021.7499 |
1,893.5431 |
| 2019-11-29 |
1,896.4825 |
19.6697 ZEC |
1,896.4825 |
1,837.5337 |
1,955.4313 |
1,924.3751 |
| 2019-11-28 |
1,896.9293 |
24.5691 ZEC |
1,896.9293 |
1,845.4873 |
1,948.3714 |
1,947.8188 |
| 2019-11-27 |
1,880.3611 |
49.3307 ZEC |
1,880.3611 |
1,817.5056 |
1,943.2167 |
1,943.2167 |
| 2019-11-26 |
1,859.5394 |
11.8009 ZEC |
1,859.5394 |
1,819.0788 |
1,900.0000 |
1,830.0000 |
| 2019-11-25 |
1,829.7006 |
18.2292 ZEC |
1,829.7006 |
1,760.0000 |
1,899.4012 |
1,892.0978 |
| 2019-11-24 |
1,947.2716 |
25.6996 ZEC |
1,947.2716 |
1,865.4555 |
2,029.0876 |
1,896.9975 |
| 2019-11-23 |
2,002.7349 |
24.0971 ZEC |
2,002.7349 |
1,955.3345 |
2,050.1353 |
1,990.0000 |
| 2019-11-22 |
2,015.7692 |
25.4973 ZEC |
2,015.7692 |
1,925.6852 |
2,105.8532 |
2,018.0000 |
| 2019-11-21 |
2,152.7049 |
34.0017 ZEC |
2,152.7049 |
2,050.0289 |
2,255.3810 |
2,100.0000 |
| 2019-11-20 |
2,220.9762 |
26.2556 ZEC |
2,220.9762 |
2,185.4717 |
2,256.4807 |
2,194.9884 |
| 2019-11-19 |
2,210.0643 |
22.2764 ZEC |
2,210.0643 |
2,158.0126 |
2,262.1160 |
2,200.0378 |
| 2019-11-18 |
2,297.6314 |
64.9879 ZEC |
2,297.6314 |
2,238.4160 |
2,356.8468 |
2,270.0000 |
| 2019-11-17 |
2,331.8974 |
9.1964 ZEC |
2,331.8974 |
2,284.4091 |
2,379.3857 |
2,322.3052 |
| 2019-11-16 |
2,334.8515 |
27.4152 ZEC |
2,334.8515 |
2,302.0540 |
2,367.6490 |
2,363.8555 |
| 2019-11-15 |
2,279.2757 |
17.1406 ZEC |
2,279.2757 |
2,175.4568 |
2,383.0946 |
2,361.0000 |
| 2019-11-14 |
2,397.4376 |
11.8890 ZEC |
2,397.4376 |
2,369.1133 |
2,425.7618 |
2,369.1688 |
| 2019-11-13 |
2,390.9806 |
5.9866 ZEC |
2,390.9806 |
2,343.0512 |
2,438.9100 |
2,405.0000 |
| 2019-11-12 |
2,416.3576 |
14.6092 ZEC |
2,416.3576 |
2,385.5443 |
2,447.1709 |
2,391.2348 |
| 2019-11-11 |
2,425.5638 |
34.1645 ZEC |
2,425.5638 |
2,381.1276 |
2,470.0000 |
2,400.0146 |
| 2019-11-10 |
2,395.0403 |
17.5815 ZEC |
2,395.0403 |
2,358.2317 |
2,431.8490 |
2,391.9306 |
| 2019-11-09 |
2,376.6839 |
12.7521 ZEC |
2,376.6839 |
2,335.1320 |
2,418.2359 |
2,365.1312 |
| 2019-11-08 |
2,420.2913 |
18.9691 ZEC |
2,420.2913 |
2,330.5825 |
2,510.0000 |
2,376.3368 |
| 2019-11-07 |
2,468.0477 |
17.9180 ZEC |
2,468.0477 |
2,421.4839 |
2,514.6115 |
2,480.0000 |
| 2019-11-06 |
2,484.6176 |
55.0500 ZEC |
2,484.6176 |
2,430.7724 |
2,538.4628 |
2,473.7646 |
| 2019-11-05 |
2,448.0000 |
27.3464 ZEC |
2,448.0000 |
2,396.0000 |
2,500.0000 |
2,449.1716 |
| 2019-11-04 |
2,437.2638 |
45.7436 ZEC |
2,437.2638 |
2,389.3768 |
2,485.1508 |
2,430.2937 |
| 2019-11-03 |
2,421.5666 |
29.6777 ZEC |
2,421.5666 |
2,377.7211 |
2,465.4122 |
2,464.7171 |
| 2019-11-02 |
2,399.2883 |
6.2774 ZEC |
2,399.2883 |
2,333.7500 |
2,464.8266 |
2,464.8266 |
| 2019-11-01 |
2,426.5061 |
12.2502 ZEC |
2,426.5061 |
2,400.0061 |
2,453.0062 |
2,410.0000 |
| 2019-10-31 |
2,437.4376 |
23.9994 ZEC |
2,437.4376 |
2,401.0000 |
2,473.8752 |
2,412.7315 |