Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
2,684.9000 |
7.7444 ZEC |
2,684.9000 |
2,600.0000 |
2,769.8000 |
2,600.0000 |
| 2024-03-17 |
2,738.2997 |
5.6400 ZEC |
2,738.2997 |
2,650.0000 |
2,826.5994 |
2,770.0000 |
| 2024-03-16 |
2,895.4218 |
8.3677 ZEC |
2,895.4218 |
2,800.0000 |
2,990.8435 |
2,895.9100 |
| 2024-03-15 |
2,945.2544 |
52.1821 ZEC |
2,945.2544 |
2,729.1667 |
3,161.3421 |
2,940.0000 |
| 2024-03-14 |
3,084.4797 |
88.5133 ZEC |
3,084.4797 |
2,966.0632 |
3,202.8962 |
3,119.0476 |
| 2024-03-13 |
3,061.2467 |
22.4315 ZEC |
3,061.2467 |
2,900.0000 |
3,222.4934 |
3,022.3259 |
| 2024-03-12 |
3,013.0682 |
26.4744 ZEC |
3,013.0682 |
2,900.0000 |
3,126.1364 |
3,038.3535 |
| 2024-03-11 |
3,013.0682 |
43.3572 ZEC |
3,013.0682 |
2,900.0000 |
3,126.1364 |
3,126.1364 |
| 2024-03-10 |
3,097.5000 |
108.7209 ZEC |
3,097.5000 |
2,995.0000 |
3,200.0000 |
3,000.0000 |
| 2024-03-09 |
3,104.3977 |
51.2076 ZEC |
3,104.3977 |
3,008.7955 |
3,200.0000 |
3,083.5310 |
| 2024-03-08 |
3,031.6467 |
68.9166 ZEC |
3,031.6467 |
2,947.7948 |
3,115.4987 |
3,094.0054 |
| 2024-03-07 |
2,975.6662 |
89.7237 ZEC |
2,975.6662 |
2,894.1190 |
3,057.2135 |
3,050.0000 |
| 2024-03-06 |
2,726.5000 |
64.2795 ZEC |
2,726.5000 |
2,450.0000 |
3,003.0000 |
2,850.7717 |
| 2024-03-05 |
2,944.4129 |
32.9160 ZEC |
2,944.4129 |
2,773.3258 |
3,115.5000 |
3,003.0000 |
| 2024-03-04 |
2,859.9883 |
26.1611 ZEC |
2,859.9883 |
2,773.3258 |
2,946.6508 |
2,773.3258 |
| 2024-03-03 |
2,823.3254 |
60.1867 ZEC |
2,823.3254 |
2,700.0000 |
2,946.6508 |
2,867.4656 |
| 2024-03-02 |
2,727.5000 |
123.1543 ZEC |
2,727.5000 |
2,605.0000 |
2,850.0000 |
2,850.0000 |
| 2024-03-01 |
2,598.9270 |
113.8671 ZEC |
2,598.9270 |
2,500.0000 |
2,697.8540 |
2,604.0057 |
| 2024-02-29 |
2,635.8746 |
33.5702 ZEC |
2,635.8746 |
2,471.7493 |
2,800.0000 |
2,584.0913 |
| 2024-02-28 |
2,574.8960 |
30.8438 ZEC |
2,574.8960 |
2,393.3337 |
2,756.4583 |
2,500.0000 |
| 2024-02-27 |
2,661.0930 |
14.7278 ZEC |
2,661.0930 |
2,565.7278 |
2,756.4583 |
2,753.8705 |
| 2024-02-26 |
2,602.4199 |
61.4172 ZEC |
2,602.4199 |
2,546.9403 |
2,657.8994 |
2,567.7907 |
| 2024-02-25 |
2,582.3451 |
11.1495 ZEC |
2,582.3451 |
2,520.4904 |
2,644.1999 |
2,546.9403 |
| 2024-02-24 |
2,575.6154 |
6.8013 ZEC |
2,575.6154 |
2,519.2308 |
2,632.0000 |
2,632.0000 |
| 2024-02-23 |
2,539.2146 |
186.7706 ZEC |
2,539.2146 |
2,456.4291 |
2,622.0000 |
2,618.1591 |
| 2024-02-22 |
2,518.4296 |
89.8612 ZEC |
2,518.4296 |
2,236.8591 |
2,800.0000 |
2,621.0000 |
| 2024-02-21 |
2,299.0550 |
2.5188 ZEC |
2,299.0550 |
2,200.0000 |
2,398.1100 |
2,337.2033 |
| 2024-02-20 |
2,346.5363 |
8.6516 ZEC |
2,346.5363 |
2,200.0000 |
2,493.0726 |
2,299.0000 |
| 2024-02-19 |
2,413.6657 |
10.5596 ZEC |
2,413.6657 |
2,322.8908 |
2,504.4405 |
2,504.4405 |
| 2024-02-18 |
2,389.6612 |
21.7716 ZEC |
2,389.6612 |
2,279.3223 |
2,500.0000 |
2,306.8294 |
| 2024-02-17 |
2,173.3052 |
38.6831 ZEC |
2,173.3052 |
2,066.4158 |
2,280.1945 |
2,280.1945 |
| 2024-02-16 |
2,075.6912 |
34.7230 ZEC |
2,075.6912 |
2,003.9966 |
2,147.3859 |
2,065.3721 |
| 2024-02-15 |
1,984.8000 |
22.6094 ZEC |
1,984.8000 |
1,889.0000 |
2,080.6000 |
2,080.0000 |
| 2024-02-14 |
1,912.5703 |
52.5664 ZEC |
1,912.5703 |
1,867.0000 |
1,958.1406 |
1,956.7457 |
| 2024-02-13 |
1,916.5589 |
116.3241 ZEC |
1,916.5589 |
1,866.8443 |
1,966.2734 |
1,866.8443 |
| 2024-02-12 |
1,935.2645 |
30.4861 ZEC |
1,935.2645 |
1,857.0000 |
2,013.5290 |
1,950.0000 |
| 2024-02-11 |
1,905.3136 |
3.2734 ZEC |
1,905.3136 |
1,880.5036 |
1,930.1237 |
1,930.1237 |
| 2024-02-10 |
1,908.1716 |
0.1466 ZEC |
1,908.1716 |
1,880.5036 |
1,935.8396 |
1,930.5904 |
| 2024-02-09 |
1,902.6999 |
22.5342 ZEC |
1,902.6999 |
1,864.9035 |
1,940.4963 |
1,864.9035 |
| 2024-02-08 |
1,891.4157 |
9.1574 ZEC |
1,891.4157 |
1,859.0000 |
1,923.8314 |
1,890.1000 |
| 2024-02-07 |
1,905.0000 |
80.3664 ZEC |
1,905.0000 |
1,850.0000 |
1,960.0000 |
1,900.0000 |
| 2024-02-06 |
2,007.3750 |
44.4931 ZEC |
2,007.3750 |
1,920.0000 |
2,094.7500 |
1,969.5000 |
| 2024-02-05 |
2,030.0000 |
31.3673 ZEC |
2,030.0000 |
1,950.0000 |
2,110.0000 |
2,013.8190 |
| 2024-02-04 |
2,055.0495 |
2.5634 ZEC |
2,055.0495 |
2,000.0989 |
2,110.0000 |
2,000.0989 |
| 2024-02-03 |
2,070.0000 |
0.7403 ZEC |
2,070.0000 |
2,030.0000 |
2,110.0000 |
2,040.0000 |
| 2024-02-02 |
2,070.0000 |
2.0266 ZEC |
2,070.0000 |
2,030.0000 |
2,110.0000 |
2,110.0000 |
| 2024-02-01 |
2,071.5000 |
4.7414 ZEC |
2,071.5000 |
2,033.0000 |
2,110.0000 |
2,035.0000 |
| 2024-01-31 |
2,114.0000 |
18.2683 ZEC |
2,114.0000 |
2,040.0000 |
2,188.0000 |
2,040.0000 |
| 2024-01-30 |
2,067.5224 |
5.8971 ZEC |
2,067.5224 |
2,047.0448 |
2,088.0000 |
2,087.9931 |
| 2024-01-29 |
2,080.0157 |
4.0941 ZEC |
2,080.0157 |
2,019.0335 |
2,140.9979 |
2,087.5904 |