Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-04 |
6,589.0000 |
11.8749 ZEC |
6,589.0000 |
6,400.0000 |
6,778.0000 |
6,500.8573 |
| 2019-07-03 |
6,613.3430 |
19.9542 ZEC |
6,613.3430 |
6,426.6860 |
6,800.0000 |
6,799.0000 |
| 2019-07-02 |
6,419.5000 |
29.3869 ZEC |
6,419.5000 |
6,000.0000 |
6,839.0000 |
6,605.9729 |
| 2019-07-01 |
6,600.0000 |
37.0080 ZEC |
6,600.0000 |
6,200.0000 |
7,000.0000 |
6,479.5052 |
| 2019-06-30 |
6,905.3109 |
16.8250 ZEC |
6,905.3109 |
6,555.8706 |
7,254.7513 |
6,952.0000 |
| 2019-06-29 |
7,091.0732 |
24.1677 ZEC |
7,091.0732 |
6,882.0969 |
7,300.0495 |
7,195.3803 |
| 2019-06-28 |
6,586.1687 |
46.2613 ZEC |
6,586.1687 |
5,917.3374 |
7,255.0000 |
7,111.0000 |
| 2019-06-27 |
6,491.9292 |
37.0216 ZEC |
6,491.9292 |
5,900.0000 |
7,083.8583 |
6,006.6417 |
| 2019-06-26 |
7,247.8720 |
178.6319 ZEC |
7,247.8720 |
6,500.8889 |
7,994.8551 |
6,880.0000 |
| 2019-06-25 |
6,737.0888 |
27.4094 ZEC |
6,737.0888 |
6,573.6790 |
6,900.4986 |
6,577.2843 |
| 2019-06-24 |
6,936.4975 |
49.9841 ZEC |
6,936.4975 |
6,700.0000 |
7,172.9950 |
6,797.1489 |
| 2019-06-23 |
7,067.7098 |
28.1533 ZEC |
7,067.7098 |
6,906.5797 |
7,228.8400 |
7,050.0000 |
| 2019-06-22 |
7,065.2541 |
116.8800 ZEC |
7,065.2541 |
6,724.0000 |
7,406.5083 |
7,185.9341 |
| 2019-06-21 |
6,972.9083 |
51.3477 ZEC |
6,972.9083 |
6,800.5166 |
7,145.3000 |
6,900.0000 |
| 2019-06-20 |
6,881.7293 |
32.3347 ZEC |
6,881.7293 |
6,706.6000 |
7,056.8586 |
6,998.6139 |
| 2019-06-19 |
7,073.2790 |
86.6172 ZEC |
7,073.2790 |
6,785.3273 |
7,361.2307 |
7,021.5461 |
| 2019-06-18 |
6,768.3866 |
70.7891 ZEC |
6,768.3866 |
6,336.7731 |
7,200.0000 |
6,904.0769 |
| 2019-06-17 |
6,266.9603 |
48.7158 ZEC |
6,266.9603 |
5,928.9205 |
6,605.0000 |
6,597.3834 |
| 2019-06-16 |
5,939.1133 |
33.8540 ZEC |
5,939.1133 |
5,783.1875 |
6,095.0391 |
6,000.1442 |
| 2019-06-15 |
5,870.6344 |
19.2396 ZEC |
5,870.6344 |
5,701.2687 |
6,040.0000 |
5,901.0000 |
| 2019-06-14 |
5,832.4281 |
31.2848 ZEC |
5,832.4281 |
5,554.2961 |
6,110.5600 |
5,749.0000 |
| 2019-06-13 |
5,756.4852 |
18.8104 ZEC |
5,756.4852 |
5,612.9704 |
5,900.0000 |
5,730.0000 |
| 2019-06-12 |
5,607.4377 |
70.7104 ZEC |
5,607.4377 |
5,233.3405 |
5,981.5349 |
5,804.3390 |
| 2019-06-11 |
5,224.0761 |
9.4735 ZEC |
5,224.0761 |
5,146.1684 |
5,301.9838 |
5,233.3405 |
| 2019-06-10 |
5,250.0013 |
21.0269 ZEC |
5,250.0013 |
5,150.0025 |
5,350.0000 |
5,287.2682 |
| 2019-06-09 |
5,311.3000 |
9.1116 ZEC |
5,311.3000 |
5,127.0000 |
5,495.6000 |
5,155.0314 |
| 2019-06-08 |
5,462.9868 |
26.7439 ZEC |
5,462.9868 |
5,351.6737 |
5,574.2999 |
5,495.6000 |
| 2019-06-07 |
5,315.0781 |
24.6531 ZEC |
5,315.0781 |
5,130.1562 |
5,500.0000 |
5,500.0000 |
| 2019-06-06 |
5,204.2681 |
61.1313 ZEC |
5,204.2681 |
5,087.1658 |
5,321.3704 |
5,087.1658 |
| 2019-06-05 |
5,153.8782 |
45.1746 ZEC |
5,153.8782 |
5,056.2351 |
5,251.5213 |
5,251.5213 |
| 2019-06-04 |
5,400.0101 |
38.0622 ZEC |
5,400.0101 |
5,050.0202 |
5,750.0000 |
5,050.0202 |
| 2019-06-03 |
5,600.7642 |
58.1599 ZEC |
5,600.7642 |
5,470.6482 |
5,730.8802 |
5,557.6474 |