Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-02 |
5,684.0906 |
19.4107 ZEC |
5,684.0906 |
5,532.0000 |
5,836.1811 |
5,700.0000 |
| 2019-06-01 |
5,795.0000 |
48.5171 ZEC |
5,795.0000 |
5,600.0000 |
5,990.0000 |
5,660.0000 |
| 2019-05-31 |
5,560.5359 |
44.3903 ZEC |
5,560.5359 |
5,343.0718 |
5,778.0000 |
5,762.0192 |
| 2019-05-30 |
5,742.6653 |
102.1243 ZEC |
5,742.6653 |
5,385.3220 |
6,100.0085 |
5,516.7539 |
| 2019-05-29 |
5,333.0013 |
49.9622 ZEC |
5,333.0013 |
5,001.0025 |
5,665.0000 |
5,600.8361 |
| 2019-05-28 |
5,091.9713 |
76.6231 ZEC |
5,091.9713 |
4,713.9425 |
5,470.0000 |
5,355.0782 |
| 2019-05-27 |
4,747.8520 |
36.5980 ZEC |
4,747.8520 |
4,605.7039 |
4,890.0000 |
4,800.0000 |
| 2019-05-26 |
4,624.6138 |
11.5207 ZEC |
4,624.6138 |
4,550.0000 |
4,699.2276 |
4,650.2600 |
| 2019-05-25 |
4,635.5000 |
19.7881 ZEC |
4,635.5000 |
4,571.0000 |
4,700.0000 |
4,602.3002 |
| 2019-05-24 |
4,616.0045 |
43.1135 ZEC |
4,616.0045 |
4,450.0000 |
4,782.0090 |
4,700.0000 |
| 2019-05-23 |
4,616.0045 |
69.7257 ZEC |
4,616.0045 |
4,450.0000 |
4,782.0090 |
4,637.0686 |
| 2019-05-22 |
4,789.9823 |
21.5206 ZEC |
4,789.9823 |
4,680.0000 |
4,899.9646 |
4,782.0090 |
| 2019-05-21 |
4,875.4990 |
24.7532 ZEC |
4,875.4990 |
4,751.0000 |
4,999.9980 |
4,802.4553 |
| 2019-05-20 |
4,880.1804 |
16.2951 ZEC |
4,880.1804 |
4,770.3607 |
4,990.0000 |
4,770.7013 |
| 2019-05-19 |
4,811.2661 |
30.1118 ZEC |
4,811.2661 |
4,652.1716 |
4,970.3607 |
4,816.9293 |
| 2019-05-18 |
4,712.9037 |
27.3938 ZEC |
4,712.9037 |
4,525.8074 |
4,900.0000 |
4,899.9975 |
| 2019-05-17 |
4,563.8620 |
54.1824 ZEC |
4,563.8620 |
4,323.1689 |
4,804.5552 |
4,525.8074 |
| 2019-05-16 |
4,900.0050 |
97.3223 ZEC |
4,900.0050 |
4,500.0100 |
5,300.0000 |
4,858.7165 |