Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-15 |
4,599.3000 |
96.4072 ZEC |
4,599.3000 |
4,200.6000 |
4,998.0000 |
4,998.0000 |
| 2019-05-14 |
4,295.7077 |
57.3607 ZEC |
4,295.7077 |
4,032.7855 |
4,558.6298 |
4,209.0000 |
| 2019-05-13 |
4,025.0000 |
16.4521 ZEC |
4,025.0000 |
3,900.0000 |
4,150.0000 |
4,150.0000 |
| 2019-05-12 |
3,990.0159 |
73.9299 ZEC |
3,990.0159 |
3,850.0000 |
4,130.0318 |
3,905.0000 |
| 2019-05-11 |
3,842.4973 |
25.6579 ZEC |
3,842.4973 |
3,650.0000 |
4,034.9946 |
4,034.9946 |
| 2019-05-10 |
3,788.2353 |
40.4146 ZEC |
3,788.2353 |
3,676.4706 |
3,900.0000 |
3,877.0000 |
| 2019-05-09 |
3,769.1672 |
36.5056 ZEC |
3,769.1672 |
3,680.0000 |
3,858.3344 |
3,700.0000 |
| 2019-05-08 |
3,800.0000 |
17.3959 ZEC |
3,800.0000 |
3,700.0000 |
3,900.0000 |
3,810.0000 |
| 2019-05-07 |
3,905.6433 |
31.3326 ZEC |
3,905.6433 |
3,811.2866 |
4,000.0000 |
3,853.0000 |
| 2019-05-06 |
3,928.0000 |
29.3903 ZEC |
3,928.0000 |
3,856.0000 |
4,000.0000 |
3,900.0000 |
| 2019-05-05 |
3,939.0000 |
21.4466 ZEC |
3,939.0000 |
3,853.0000 |
4,025.0000 |
3,856.8495 |
| 2019-05-04 |
3,989.5000 |
42.0133 ZEC |
3,989.5000 |
3,850.0000 |
4,129.0000 |
3,995.7057 |
| 2019-05-03 |
3,989.5000 |
46.6817 ZEC |
3,989.5000 |
3,850.0000 |
4,129.0000 |
4,008.5355 |
| 2019-05-02 |
4,001.0000 |
28.5392 ZEC |
4,001.0000 |
3,883.0000 |
4,119.0000 |
3,933.4790 |
| 2019-05-01 |
4,012.2556 |
14.5628 ZEC |
4,012.2556 |
3,883.0000 |
4,141.5113 |
4,000.0100 |
| 2019-04-30 |
3,974.2323 |
40.2784 ZEC |
3,974.2323 |
3,848.4645 |
4,100.0000 |
3,950.0000 |
| 2019-04-29 |
3,936.8332 |
18.6159 ZEC |
3,936.8332 |
3,833.9443 |
4,039.7222 |
3,940.3076 |
| 2019-04-28 |
4,160.5063 |
12.8979 ZEC |
4,160.5063 |
4,031.0000 |
4,290.0127 |
4,031.0000 |
| 2019-04-27 |
4,123.1062 |
23.0362 ZEC |
4,123.1062 |
4,001.2124 |
4,244.9999 |
4,180.9015 |
| 2019-04-26 |
4,205.0000 |
30.9528 ZEC |
4,205.0000 |
4,000.0000 |
4,409.9999 |
4,150.0000 |
| 2019-04-25 |
4,286.6150 |
35.3441 ZEC |
4,286.6150 |
4,150.0000 |
4,423.2300 |
4,150.0000 |
| 2019-04-24 |
4,395.0363 |
60.6337 ZEC |
4,395.0363 |
4,151.7025 |
4,638.3702 |
4,305.2577 |
| 2019-04-23 |
4,573.3792 |
47.8942 ZEC |
4,573.3792 |
4,498.0544 |
4,648.7041 |
4,502.0000 |
| 2019-04-22 |
4,543.1932 |
18.3902 ZEC |
4,543.1932 |
4,421.7111 |
4,664.6753 |
4,664.6753 |
| 2019-04-21 |
4,584.1581 |
13.0217 ZEC |
4,584.1581 |
4,500.1532 |
4,668.1630 |
4,506.2233 |
| 2019-04-20 |
4,624.2108 |
14.4308 ZEC |
4,624.2108 |
4,550.0000 |
4,698.4217 |
4,585.2195 |
| 2019-04-19 |
4,638.0219 |
10.8621 ZEC |
4,638.0219 |
4,565.0439 |
4,711.0000 |
4,697.6443 |
| 2019-04-18 |
4,679.9903 |
15.6566 ZEC |
4,679.9903 |
4,621.0075 |
4,738.9731 |
4,711.0000 |
| 2019-04-17 |
4,619.4866 |
34.9831 ZEC |
4,619.4866 |
4,500.0000 |
4,738.9731 |
4,738.9731 |
| 2019-04-16 |
4,636.0219 |
21.2264 ZEC |
4,636.0219 |
4,500.0000 |
4,772.0437 |
4,635.0000 |
| 2019-04-15 |
4,645.1267 |
21.6556 ZEC |
4,645.1267 |
4,563.1975 |
4,727.0558 |
4,563.1975 |
| 2019-04-14 |
4,712.4624 |
17.8395 ZEC |
4,712.4624 |
4,652.0155 |
4,772.9093 |
4,679.0583 |