Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-13 |
4,812.1986 |
14.0860 ZEC |
4,812.1986 |
4,724.3973 |
4,900.0000 |
4,735.2823 |
| 2019-04-12 |
4,739.0267 |
27.7975 ZEC |
4,739.0267 |
4,628.0535 |
4,850.0000 |
4,781.6159 |
| 2019-04-11 |
4,655.6481 |
64.7811 ZEC |
4,655.6481 |
4,451.7962 |
4,859.5000 |
4,654.9924 |
| 2019-04-10 |
4,771.6288 |
27.6320 ZEC |
4,771.6288 |
4,683.7577 |
4,859.5000 |
4,801.1841 |
| 2019-04-09 |
4,754.3361 |
35.2490 ZEC |
4,754.3361 |
4,651.6723 |
4,857.0000 |
4,743.5806 |
| 2019-04-08 |
4,830.5465 |
69.6976 ZEC |
4,830.5465 |
4,661.0931 |
5,000.0000 |
4,783.8150 |
| 2019-04-07 |
4,774.1086 |
27.0430 ZEC |
4,774.1086 |
4,650.2173 |
4,897.9999 |
4,870.0000 |
| 2019-04-06 |
4,730.1000 |
22.7544 ZEC |
4,730.1000 |
4,591.2000 |
4,869.0000 |
4,782.6255 |
| 2019-04-05 |
4,490.1793 |
17.0668 ZEC |
4,490.1793 |
4,180.1562 |
4,800.2024 |
4,615.2617 |
| 2019-04-04 |
4,470.0000 |
46.9346 ZEC |
4,470.0000 |
4,100.0000 |
4,840.0000 |
4,177.1736 |
| 2019-04-03 |
4,681.7089 |
117.8174 ZEC |
4,681.7089 |
4,306.0000 |
5,057.4178 |
4,903.0354 |
| 2019-04-02 |
4,171.5416 |
112.2548 ZEC |
4,171.5416 |
3,943.0729 |
4,400.0102 |
4,280.9661 |
| 2019-04-01 |
3,999.1710 |
98.1265 ZEC |
3,999.1710 |
3,868.3419 |
4,130.0000 |
4,047.2387 |
| 2019-03-31 |
3,796.5000 |
48.7075 ZEC |
3,796.5000 |
3,721.0000 |
3,872.0000 |
3,855.0000 |
| 2019-03-30 |
3,690.6760 |
18.0519 ZEC |
3,690.6760 |
3,632.3521 |
3,749.0000 |
3,722.1225 |
| 2019-03-29 |
3,642.2986 |
47.5553 ZEC |
3,642.2986 |
3,505.5972 |
3,779.0000 |
3,779.0000 |
| 2019-03-28 |
3,624.3966 |
20.7223 ZEC |
3,624.3966 |
3,539.7931 |
3,709.0000 |
3,707.6563 |
| 2019-03-27 |
3,600.0000 |
13.2892 ZEC |
3,600.0000 |
3,500.0000 |
3,700.0000 |
3,582.7393 |
| 2019-03-26 |
3,600.0000 |
47.8617 ZEC |
3,600.0000 |
3,500.0000 |
3,700.0000 |
3,655.7849 |
| 2019-03-25 |
3,713.8339 |
6.4193 ZEC |
3,713.8339 |
3,615.0000 |
3,812.6678 |
3,657.0000 |
| 2019-03-24 |
3,764.5795 |
15.6649 ZEC |
3,764.5795 |
3,713.1589 |
3,816.0000 |
3,751.4378 |
| 2019-03-23 |
3,674.4712 |
21.8992 ZEC |
3,674.4712 |
3,614.1425 |
3,734.8000 |
3,699.4491 |
| 2019-03-22 |
3,664.5000 |
29.6477 ZEC |
3,664.5000 |
3,600.0000 |
3,729.0000 |
3,611.9812 |
| 2019-03-21 |
3,727.5000 |
53.9041 ZEC |
3,727.5000 |
3,600.0000 |
3,855.0000 |
3,666.0000 |
| 2019-03-20 |
3,791.6564 |
71.7209 ZEC |
3,791.6564 |
3,604.1365 |
3,979.1762 |
3,785.4918 |
| 2019-03-19 |
3,592.8718 |
19.0297 ZEC |
3,592.8718 |
3,485.7436 |
3,700.0000 |
3,633.2881 |
| 2019-03-18 |
3,484.1468 |
35.1254 ZEC |
3,484.1468 |
3,380.0000 |
3,588.2936 |
3,511.3743 |
| 2019-03-17 |
3,466.5000 |
17.4107 ZEC |
3,466.5000 |
3,400.0000 |
3,533.0000 |
3,521.7304 |
| 2019-03-16 |
3,531.2888 |
31.9236 ZEC |
3,531.2888 |
3,462.5775 |
3,600.0000 |
3,526.3585 |
| 2019-03-15 |
3,482.5000 |
20.8211 ZEC |
3,482.5000 |
3,380.0000 |
3,585.0000 |
3,466.3517 |
| 2019-03-14 |
3,345.2450 |
14.8803 ZEC |
3,345.2450 |
3,290.4900 |
3,400.0000 |
3,317.5399 |
| 2019-03-13 |
3,350.2129 |
26.3737 ZEC |
3,350.2129 |
3,280.4258 |
3,420.0000 |
3,377.7834 |
| 2019-03-12 |
3,247.3427 |
23.7012 ZEC |
3,247.3427 |
3,100.0000 |
3,394.6854 |
3,360.0600 |
| 2019-03-11 |
3,270.1545 |
16.2115 ZEC |
3,270.1545 |
3,224.7500 |
3,315.5590 |
3,300.0640 |