Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-23 |
3,466.7420 |
17.8471 ZEC |
3,466.7420 |
3,415.0200 |
3,518.4641 |
3,517.6646 |
| 2019-08-22 |
3,406.5207 |
45.6177 ZEC |
3,406.5207 |
3,344.0234 |
3,469.0180 |
3,424.3991 |
| 2019-08-21 |
3,435.2822 |
31.1663 ZEC |
3,435.2822 |
3,334.9250 |
3,535.6393 |
3,422.2691 |
| 2019-08-20 |
3,596.1991 |
30.8738 ZEC |
3,596.1991 |
3,493.9648 |
3,698.4335 |
3,582.9769 |
| 2019-08-19 |
3,602.7212 |
25.9600 ZEC |
3,602.7212 |
3,505.4672 |
3,699.9752 |
3,659.5680 |
| 2019-08-18 |
3,494.8253 |
29.5703 ZEC |
3,494.8253 |
3,304.0000 |
3,685.6506 |
3,650.0000 |
| 2019-08-17 |
3,378.0500 |
26.8603 ZEC |
3,378.0500 |
3,306.1000 |
3,450.0000 |
3,311.1119 |
| 2019-08-16 |
3,421.9575 |
32.9283 ZEC |
3,421.9575 |
3,305.0000 |
3,538.9151 |
3,360.1000 |
| 2019-08-15 |
3,418.8668 |
51.3219 ZEC |
3,418.8668 |
3,300.0000 |
3,537.7337 |
3,474.1851 |
| 2019-08-14 |
3,593.4889 |
65.2454 ZEC |
3,593.4889 |
3,456.8009 |
3,730.1769 |
3,456.8009 |
| 2019-08-13 |
3,689.0511 |
14.2703 ZEC |
3,689.0511 |
3,600.0000 |
3,778.1022 |
3,664.3920 |
| 2019-08-12 |
3,828.7580 |
21.3111 ZEC |
3,828.7580 |
3,720.3130 |
3,937.2030 |
3,776.4158 |
| 2019-08-11 |
3,801.9977 |
12.7889 ZEC |
3,801.9977 |
3,666.0000 |
3,937.9955 |
3,937.9955 |
| 2019-08-10 |
3,782.4026 |
25.8613 ZEC |
3,782.4026 |
3,680.0000 |
3,884.8051 |
3,680.0000 |
| 2019-08-09 |
3,872.2242 |
35.4208 ZEC |
3,872.2242 |
3,722.1314 |
4,022.3170 |
3,776.4233 |
| 2019-08-08 |
4,062.7129 |
28.8390 ZEC |
4,062.7129 |
3,900.0000 |
4,225.4257 |
4,025.0000 |
| 2019-08-07 |
4,034.2243 |
46.0066 ZEC |
4,034.2243 |
3,933.4487 |
4,135.0000 |
3,963.6651 |
| 2019-08-06 |
4,219.8157 |
24.5458 ZEC |
4,219.8157 |
4,049.6314 |
4,390.0000 |
4,055.4000 |
| 2019-08-05 |
4,299.8314 |
45.1316 ZEC |
4,299.8314 |
4,199.6629 |
4,400.0000 |
4,390.0000 |
| 2019-08-04 |
4,180.5000 |
33.2945 ZEC |
4,180.5000 |
4,101.0000 |
4,260.0000 |
4,199.6629 |
| 2019-08-03 |
4,201.2788 |
26.6162 ZEC |
4,201.2788 |
4,102.5576 |
4,300.0000 |
4,290.3580 |
| 2019-08-02 |
4,323.4740 |
23.4843 ZEC |
4,323.4740 |
4,190.0000 |
4,456.9481 |
4,191.4238 |
| 2019-08-01 |
4,351.7601 |
12.0952 ZEC |
4,351.7601 |
4,235.7552 |
4,467.7650 |
4,266.8977 |
| 2019-07-31 |
4,341.0280 |
14.6725 ZEC |
4,341.0280 |
4,212.0560 |
4,470.0000 |
4,323.0000 |
| 2019-07-30 |
4,301.1138 |
16.1394 ZEC |
4,301.1138 |
4,201.0000 |
4,401.2276 |
4,300.0100 |
| 2019-07-29 |
4,434.8662 |
3.8713 ZEC |
4,434.8662 |
4,300.0000 |
4,569.7323 |
4,335.4668 |
| 2019-07-28 |
4,526.9906 |
8.7369 ZEC |
4,526.9906 |
4,455.4607 |
4,598.5206 |
4,525.0000 |
| 2019-07-27 |
4,582.1850 |
16.5586 ZEC |
4,582.1850 |
4,437.2543 |
4,727.1156 |
4,443.9157 |
| 2019-07-26 |
4,705.0399 |
10.8244 ZEC |
4,705.0399 |
4,610.0797 |
4,800.0000 |
4,706.5041 |
| 2019-07-25 |
4,716.5176 |
19.1760 ZEC |
4,716.5176 |
4,575.4352 |
4,857.6000 |
4,610.0797 |
| 2019-07-24 |
4,573.7404 |
28.1815 ZEC |
4,573.7404 |
4,436.8531 |
4,710.6277 |
4,582.4151 |
| 2019-07-23 |
4,647.4834 |
21.3464 ZEC |
4,647.4834 |
4,494.9669 |
4,800.0000 |
4,600.0000 |
| 2019-07-22 |
4,778.1671 |
12.8196 ZEC |
4,778.1671 |
4,632.9542 |
4,923.3800 |
4,744.5984 |
| 2019-07-21 |
4,997.5000 |
24.1235 ZEC |
4,997.5000 |
4,800.0000 |
5,195.0000 |
4,923.3800 |
| 2019-07-20 |
4,949.4800 |
24.7800 ZEC |
4,949.4800 |
4,758.0000 |
5,140.9600 |
5,050.5601 |
| 2019-07-19 |
4,923.5000 |
44.2268 ZEC |
4,923.5000 |
4,600.0000 |
5,247.0000 |
4,899.0000 |
| 2019-07-18 |
4,931.5301 |
77.1437 ZEC |
4,931.5301 |
4,613.0603 |
5,250.0000 |
4,858.9406 |
| 2019-07-17 |
4,726.7775 |
48.5739 ZEC |
4,726.7775 |
4,355.5550 |
5,098.0000 |
5,079.7006 |
| 2019-07-16 |
4,856.1191 |
16.0709 ZEC |
4,856.1191 |
4,412.2382 |
5,300.0000 |
4,491.6168 |
| 2019-07-15 |
5,320.0000 |
46.9595 ZEC |
5,320.0000 |
5,000.0000 |
5,640.0000 |
5,200.0000 |
| 2019-07-14 |
5,547.1051 |
31.7038 ZEC |
5,547.1051 |
5,200.0000 |
5,894.2102 |
5,471.7076 |
| 2019-07-13 |
5,900.0000 |
12.9438 ZEC |
5,900.0000 |
5,700.0000 |
6,100.0000 |
5,800.0000 |
| 2019-07-12 |
5,899.9273 |
14.4711 ZEC |
5,899.9273 |
5,779.8705 |
6,019.9840 |
6,019.9840 |
| 2019-07-11 |
6,037.7800 |
58.0421 ZEC |
6,037.7800 |
5,660.0000 |
6,415.5600 |
6,000.0000 |
| 2019-07-10 |
6,373.7545 |
90.4838 ZEC |
6,373.7545 |
6,152.6986 |
6,594.8104 |
6,175.0000 |
| 2019-07-09 |
6,537.3691 |
45.9423 ZEC |
6,537.3691 |
6,250.0968 |
6,824.6413 |
6,595.7812 |
| 2019-07-08 |
6,728.7980 |
20.0646 ZEC |
6,728.7980 |
6,632.9546 |
6,824.6413 |
6,637.0000 |
| 2019-07-07 |
6,670.9706 |
6.9967 ZEC |
6,670.9706 |
6,563.9411 |
6,778.0000 |
6,751.0000 |
| 2019-07-06 |
6,618.7952 |
16.6143 ZEC |
6,618.7952 |
6,465.5176 |
6,772.0728 |
6,772.0728 |
| 2019-07-05 |
6,580.6722 |
42.1016 ZEC |
6,580.6722 |
6,425.7742 |
6,735.5702 |
6,500.0000 |