Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-21 |
19.0449 |
0.0377 ZRX |
19.0449 |
19.0449 |
19.0449 |
19.0449 |
| 2023-03-20 |
19.2358 |
0.0371 ZRX |
19.2358 |
19.2358 |
19.2358 |
19.2358 |
| 2023-03-19 |
19.0925 |
0.0421 ZRX |
19.0925 |
19.0449 |
19.1401 |
19.1401 |
| 2023-03-18 |
18.5816 |
0.4109 ZRX |
18.5816 |
18.1183 |
19.0449 |
19.0449 |
| 2023-03-17 |
17.9149 |
0.4806 ZRX |
17.9149 |
17.8015 |
18.0282 |
18.0282 |
| 2023-03-16 |
17.6941 |
7.2464 ZRX |
17.6941 |
17.5868 |
17.8015 |
17.8015 |
| 2023-03-15 |
18.0008 |
21.7834 ZRX |
18.0008 |
17.6747 |
18.3269 |
17.6747 |
| 2023-03-14 |
18.9498 |
17.6785 ZRX |
18.9498 |
17.0658 |
20.8338 |
18.2767 |
| 2023-03-13 |
16.7378 |
40.2726 ZRX |
16.7378 |
16.2411 |
17.2345 |
17.2345 |
| 2023-03-12 |
16.3442 |
0.0000 ZRX |
16.3442 |
16.3442 |
16.3442 |
16.3442 |
| 2023-03-11 |
16.3442 |
0.0000 ZRX |
16.3442 |
16.3442 |
16.3442 |
16.3442 |
| 2023-03-10 |
16.0100 |
101.0193 ZRX |
16.0100 |
15.5100 |
16.5100 |
16.3442 |
| 2023-03-09 |
17.6763 |
36.6538 ZRX |
17.6763 |
17.0500 |
18.3027 |
17.0500 |
| 2023-03-08 |
18.5800 |
19.0373 ZRX |
18.5800 |
18.3100 |
18.8500 |
18.3100 |
| 2023-03-07 |
19.0410 |
15.7050 ZRX |
19.0410 |
18.8500 |
19.2320 |
19.0167 |
| 2023-03-06 |
19.1523 |
6.7138 ZRX |
19.1523 |
19.0477 |
19.2569 |
19.2569 |
| 2023-03-05 |
19.5277 |
28.1641 ZRX |
19.5277 |
19.2000 |
19.8554 |
19.2000 |
| 2023-03-04 |
20.1812 |
28.0781 ZRX |
20.1812 |
19.8554 |
20.5071 |
19.8554 |
| 2023-03-03 |
20.7881 |
28.0661 ZRX |
20.7881 |
20.4253 |
21.1510 |
20.4253 |
| 2023-03-02 |
21.9907 |
1.2975 ZRX |
21.9907 |
21.1874 |
22.7940 |
21.1874 |
| 2023-03-01 |
22.0434 |
2.4273 ZRX |
22.0434 |
20.8369 |
23.2499 |
23.2499 |
| 2023-02-28 |
21.0457 |
0.0000 ZRX |
21.0457 |
21.0457 |
21.0457 |
21.0457 |
| 2023-02-27 |
21.0457 |
0.0000 ZRX |
21.0457 |
21.0457 |
21.0457 |
21.0457 |
| 2023-02-26 |
21.0457 |
0.0000 ZRX |
21.0457 |
21.0457 |
21.0457 |
21.0457 |
| 2023-02-25 |
21.6956 |
8.6896 ZRX |
21.6956 |
21.1713 |
22.2200 |
21.1713 |
| 2023-02-24 |
21.5050 |
10.6052 ZRX |
21.5050 |
21.1814 |
21.8286 |
21.1814 |
| 2023-02-23 |
20.8379 |
1.3931 ZRX |
20.8379 |
20.4223 |
21.2536 |
21.2536 |
| 2023-02-22 |
20.0258 |
0.0000 ZRX |
20.0258 |
20.0258 |
20.0258 |
20.0258 |
| 2023-02-21 |
20.2731 |
2.8242 ZRX |
20.2731 |
20.0218 |
20.5244 |
20.0258 |
| 2023-02-20 |
20.0754 |
8.2497 ZRX |
20.0754 |
19.6263 |
20.5244 |
20.0268 |
| 2023-02-19 |
20.3009 |
0.1410 ZRX |
20.3009 |
20.0744 |
20.5274 |
20.0744 |
| 2023-02-18 |
21.8904 |
0.8550 ZRX |
21.8904 |
20.5274 |
23.2533 |
20.5274 |
| 2023-02-17 |
23.7184 |
0.0322 ZRX |
23.7184 |
23.7184 |
23.7184 |
23.7184 |
| 2023-02-16 |
22.9149 |
0.4210 ZRX |
22.9149 |
22.2294 |
23.6004 |
23.6004 |
| 2023-02-15 |
22.3408 |
0.6057 ZRX |
22.3408 |
22.2294 |
22.4522 |
22.4522 |
| 2023-02-14 |
22.2294 |
0.0000 ZRX |
22.2294 |
22.2294 |
22.2294 |
22.2294 |
| 2023-02-13 |
22.2294 |
0.0000 ZRX |
22.2294 |
22.2294 |
22.2294 |
22.2294 |
| 2023-02-12 |
22.0098 |
0.0920 ZRX |
22.0098 |
21.7903 |
22.2294 |
22.2294 |
| 2023-02-11 |
20.3702 |
0.7885 ZRX |
20.3702 |
18.9502 |
21.7903 |
21.7903 |
| 2023-02-10 |
19.0614 |
1.0083 ZRX |
19.0614 |
18.3027 |
19.8202 |
18.6715 |
| 2023-02-09 |
19.1432 |
0.1009 ZRX |
19.1432 |
19.0477 |
19.2387 |
19.0477 |
| 2023-02-08 |
19.3349 |
0.0007 ZRX |
19.3349 |
19.3349 |
19.3349 |
19.3349 |
| 2023-02-07 |
19.5297 |
0.1269 ZRX |
19.5297 |
19.3349 |
19.7245 |
19.3349 |
| 2023-02-06 |
19.7245 |
0.0051 ZRX |
19.7245 |
19.7245 |
19.7245 |
19.7245 |
| 2023-02-05 |
19.5469 |
3.0773 ZRX |
19.5469 |
18.6715 |
20.4223 |
18.6715 |
| 2023-02-04 |
19.0402 |
0.9335 ZRX |
19.0402 |
19.0402 |
19.0402 |
19.0402 |
| 2023-02-03 |
17.6742 |
7.6757 ZRX |
17.6742 |
16.3982 |
18.9502 |
18.9502 |
| 2023-02-02 |
16.2408 |
0.3340 ZRX |
16.2408 |
16.0833 |
16.3982 |
16.0833 |
| 2023-02-01 |
15.9573 |
0.1457 ZRX |
15.9573 |
15.8379 |
16.0767 |
15.8379 |
| 2023-01-31 |
16.1573 |
0.1086 ZRX |
16.1573 |
16.0767 |
16.2379 |
16.0767 |