Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
2,117.5747 |
3.7034 ZEC |
2,117.5747 |
2,087.7635 |
2,147.3859 |
2,087.7635 |
| 2024-01-27 |
2,119.8740 |
3.5428 ZEC |
2,119.8740 |
2,070.0000 |
2,169.7480 |
2,150.0000 |
| 2024-01-26 |
2,080.2895 |
0.8708 ZEC |
2,080.2895 |
2,060.0000 |
2,100.5790 |
2,098.0265 |
| 2024-01-25 |
2,070.0000 |
17.3851 ZEC |
2,070.0000 |
2,040.0000 |
2,100.0000 |
2,050.0000 |
| 2024-01-24 |
2,050.0000 |
1.2215 ZEC |
2,050.0000 |
2,000.0000 |
2,100.0000 |
2,040.0000 |
| 2024-01-23 |
2,052.5000 |
33.4254 ZEC |
2,052.5000 |
1,950.0000 |
2,155.0000 |
2,000.0000 |
| 2024-01-22 |
2,150.0000 |
9.8840 ZEC |
2,150.0000 |
2,050.0000 |
2,250.0000 |
2,125.0000 |
| 2024-01-21 |
2,180.3468 |
2.5242 ZEC |
2,180.3468 |
2,150.0000 |
2,210.6936 |
2,210.6936 |
| 2024-01-20 |
2,140.3848 |
2.5156 ZEC |
2,140.3848 |
2,100.7696 |
2,180.0000 |
2,150.0000 |
| 2024-01-19 |
2,137.2829 |
41.8409 ZEC |
2,137.2829 |
2,100.1000 |
2,174.4658 |
2,168.4159 |
| 2024-01-18 |
2,141.1749 |
7.6794 ZEC |
2,141.1749 |
2,105.2704 |
2,177.0794 |
2,170.8359 |
| 2024-01-17 |
2,170.7050 |
100.9086 ZEC |
2,170.7050 |
2,100.4100 |
2,241.0000 |
2,189.6475 |
| 2024-01-16 |
2,172.0250 |
27.7365 ZEC |
2,172.0250 |
2,133.2885 |
2,210.7614 |
2,155.6660 |
| 2024-01-15 |
2,171.1781 |
20.1673 ZEC |
2,171.1781 |
2,100.4000 |
2,241.9563 |
2,130.0000 |
| 2024-01-14 |
2,155.9770 |
18.2383 ZEC |
2,155.9770 |
2,100.4100 |
2,211.5440 |
2,100.4100 |
| 2024-01-13 |
2,198.7238 |
40.2576 ZEC |
2,198.7238 |
2,100.0000 |
2,297.4477 |
2,210.6888 |
| 2024-01-12 |
2,198.9020 |
52.1399 ZEC |
2,198.9020 |
2,100.0000 |
2,297.8040 |
2,193.4000 |
| 2024-01-11 |
2,175.9250 |
176.3851 ZEC |
2,175.9250 |
2,001.8500 |
2,350.0000 |
2,211.5440 |
| 2024-01-10 |
2,107.6212 |
38.8445 ZEC |
2,107.6212 |
1,817.2424 |
2,398.0000 |
2,150.0000 |
| 2024-01-09 |
2,150.0730 |
280.1302 ZEC |
2,150.0730 |
1,849.5100 |
2,450.6360 |
1,849.5684 |
| 2024-01-08 |
2,249.4855 |
42.8635 ZEC |
2,249.4855 |
2,048.3350 |
2,450.6360 |
2,323.0000 |
| 2024-01-07 |
2,376.8432 |
11.7947 ZEC |
2,376.8432 |
2,188.6863 |
2,565.0000 |
2,323.0000 |
| 2024-01-06 |
2,375.0000 |
9.4586 ZEC |
2,375.0000 |
2,200.0000 |
2,550.0000 |
2,450.6360 |
| 2024-01-05 |
2,431.4828 |
27.1915 ZEC |
2,431.4828 |
2,285.1765 |
2,577.7890 |
2,350.0000 |
| 2024-01-04 |
2,448.8142 |
22.0282 ZEC |
2,448.8142 |
2,363.3600 |
2,534.2684 |
2,427.9832 |
| 2024-01-03 |
2,485.2292 |
34.7926 ZEC |
2,485.2292 |
2,214.0000 |
2,756.4583 |
2,470.0000 |
| 2024-01-02 |
2,693.2342 |
6.3823 ZEC |
2,693.2342 |
2,545.1848 |
2,841.2837 |
2,600.0000 |
| 2024-01-01 |
2,637.4769 |
26.9175 ZEC |
2,637.4769 |
2,519.2308 |
2,755.7231 |
2,544.4231 |
| 2023-12-31 |
2,662.4981 |
23.9136 ZEC |
2,662.4981 |
2,563.0801 |
2,761.9160 |
2,563.0801 |
| 2023-12-30 |
2,706.3019 |
16.3168 ZEC |
2,706.3019 |
2,656.1454 |
2,756.4583 |
2,656.1554 |
| 2023-12-29 |
2,849.4210 |
38.4323 ZEC |
2,849.4210 |
2,702.1452 |
2,996.6969 |
2,729.1667 |
| 2023-12-28 |
2,943.7546 |
15.0675 ZEC |
2,943.7546 |
2,857.3392 |
3,030.1700 |
2,861.5000 |
| 2023-12-27 |
2,845.0000 |
7.2136 ZEC |
2,845.0000 |
2,770.0000 |
2,920.0000 |
2,920.0000 |
| 2023-12-26 |
2,885.0481 |
5.7577 ZEC |
2,885.0481 |
2,770.0000 |
3,000.0961 |
2,822.5070 |
| 2023-12-25 |
2,882.8301 |
2.5844 ZEC |
2,882.8301 |
2,765.6601 |
3,000.0000 |
2,997.0184 |
| 2023-12-24 |
2,781.4151 |
0.4855 ZEC |
2,781.4151 |
2,716.4903 |
2,846.3399 |
2,844.5512 |
| 2023-12-23 |
2,824.5223 |
2.3230 ZEC |
2,824.5223 |
2,672.0447 |
2,977.0000 |
2,771.5395 |
| 2023-12-22 |
2,800.4082 |
5.0580 ZEC |
2,800.4082 |
2,623.8164 |
2,977.0000 |
2,800.0000 |
| 2023-12-21 |
2,713.8780 |
5.5929 ZEC |
2,713.8780 |
2,627.7561 |
2,800.0000 |
2,676.0000 |
| 2023-12-20 |
2,707.7778 |
1.1391 ZEC |
2,707.7778 |
2,615.5556 |
2,800.0000 |
2,635.7523 |
| 2023-12-19 |
2,735.9138 |
5.9847 ZEC |
2,735.9138 |
2,634.5750 |
2,837.2525 |
2,680.9975 |
| 2023-12-18 |
2,777.5886 |
5.2926 ZEC |
2,777.5886 |
2,699.5474 |
2,855.6299 |
2,740.0000 |
| 2023-12-17 |
2,888.2669 |
0.2102 ZEC |
2,888.2669 |
2,836.5338 |
2,940.0000 |
2,929.6248 |
| 2023-12-16 |
2,801.3187 |
0.5066 ZEC |
2,801.3187 |
2,765.3849 |
2,837.2525 |
2,837.2525 |
| 2023-12-15 |
2,755.0000 |
2.9152 ZEC |
2,755.0000 |
2,700.0000 |
2,809.9999 |
2,809.9927 |
| 2023-12-14 |
2,785.4704 |
4.5205 ZEC |
2,785.4704 |
2,700.0000 |
2,870.9407 |
2,799.9887 |
| 2023-12-13 |
2,839.2050 |
5.1610 ZEC |
2,839.2050 |
2,800.0000 |
2,878.4099 |
2,825.9914 |
| 2023-12-12 |
2,895.0850 |
0.4488 ZEC |
2,895.0850 |
2,850.1700 |
2,940.0000 |
2,896.0681 |
| 2023-12-11 |
2,932.1673 |
1.5016 ZEC |
2,932.1673 |
2,850.1700 |
3,014.1646 |
2,896.5317 |
| 2023-12-10 |
3,054.7229 |
0.2041 ZEC |
3,054.7229 |
3,023.2449 |
3,086.2009 |
3,086.2009 |