Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-14 |
12.7471 |
0.1040 ZRX |
12.7471 |
12.7153 |
12.7789 |
12.7789 |
| 2022-12-13 |
12.7113 |
1.0109 ZRX |
12.7113 |
12.4510 |
12.9716 |
12.4510 |
| 2022-12-12 |
12.9133 |
1.2955 ZRX |
12.9133 |
12.7934 |
13.0332 |
12.7934 |
| 2022-12-11 |
12.9045 |
0.0000 ZRX |
12.9045 |
12.9045 |
12.9045 |
12.9045 |
| 2022-12-10 |
12.9045 |
0.0000 ZRX |
12.9045 |
12.9045 |
12.9045 |
12.9045 |
| 2022-12-09 |
12.8099 |
0.2182 ZRX |
12.8099 |
12.7128 |
12.9070 |
12.9045 |
| 2022-12-08 |
13.3520 |
2.1834 ZRX |
13.3520 |
12.2259 |
14.4780 |
12.7153 |
| 2022-12-07 |
14.7676 |
0.0000 ZRX |
14.7676 |
14.7676 |
14.7676 |
14.7676 |
| 2022-12-06 |
14.7309 |
0.0460 ZRX |
14.7309 |
14.6941 |
14.7676 |
14.7676 |
| 2022-12-05 |
14.4775 |
0.7247 ZRX |
14.4775 |
14.2609 |
14.6941 |
14.6941 |
| 2022-12-04 |
14.2609 |
0.0000 ZRX |
14.2609 |
14.2609 |
14.2609 |
14.2609 |
| 2022-12-03 |
14.2609 |
0.0000 ZRX |
14.2609 |
14.2609 |
14.2609 |
14.2609 |
| 2022-12-02 |
14.2609 |
0.0000 ZRX |
14.2609 |
14.2609 |
14.2609 |
14.2609 |
| 2022-12-01 |
14.2609 |
0.0000 ZRX |
14.2609 |
14.2609 |
14.2609 |
14.2609 |
| 2022-11-30 |
14.2609 |
0.0000 ZRX |
14.2609 |
14.2609 |
14.2609 |
14.2609 |
| 2022-11-29 |
14.2609 |
0.0000 ZRX |
14.2609 |
14.2609 |
14.2609 |
14.2609 |
| 2022-11-28 |
14.2609 |
0.0000 ZRX |
14.2609 |
14.2609 |
14.2609 |
14.2609 |
| 2022-11-27 |
14.0507 |
0.3259 ZRX |
14.0507 |
13.8405 |
14.2609 |
14.2609 |
| 2022-11-26 |
13.5691 |
0.0000 ZRX |
13.5691 |
13.5691 |
13.5691 |
13.5691 |
| 2022-11-25 |
13.6815 |
2.5547 ZRX |
13.6815 |
13.3837 |
13.9792 |
13.5691 |
| 2022-11-24 |
14.0887 |
9.0953 ZRX |
14.0887 |
13.7771 |
14.4004 |
13.8425 |
| 2022-11-23 |
14.3493 |
48.8148 ZRX |
14.3493 |
13.3277 |
15.3710 |
13.5549 |
| 2022-11-22 |
15.4094 |
0.0456 ZRX |
15.4094 |
15.3710 |
15.4479 |
15.3710 |
| 2022-11-21 |
15.7223 |
0.2909 ZRX |
15.7223 |
15.4479 |
15.9967 |
15.4479 |
| 2022-11-20 |
15.9967 |
0.0419 ZRX |
15.9967 |
15.9967 |
15.9967 |
15.9967 |
| 2022-11-19 |
15.9967 |
0.0000 ZRX |
15.9967 |
15.9967 |
15.9967 |
15.9967 |
| 2022-11-18 |
15.9967 |
0.0000 ZRX |
15.9967 |
15.9967 |
15.9967 |
15.9967 |
| 2022-11-17 |
15.9967 |
0.0000 ZRX |
15.9967 |
15.9967 |
15.9967 |
15.9967 |
| 2022-11-16 |
15.6748 |
1.1184 ZRX |
15.6748 |
14.6210 |
16.7287 |
15.9967 |
| 2022-11-15 |
14.5336 |
0.6881 ZRX |
14.5336 |
14.5336 |
14.5336 |
14.5336 |
| 2022-11-14 |
14.2741 |
0.0718 ZRX |
14.2741 |
14.0000 |
14.5483 |
14.5483 |
| 2022-11-13 |
14.2756 |
2.0147 ZRX |
14.2756 |
14.0512 |
14.5000 |
14.0512 |
| 2022-11-12 |
14.5000 |
0.0000 ZRX |
14.5000 |
14.5000 |
14.5000 |
14.5000 |
| 2022-11-11 |
14.5000 |
0.0000 ZRX |
14.5000 |
14.5000 |
14.5000 |
14.5000 |
| 2022-11-10 |
14.5000 |
0.0000 ZRX |
14.5000 |
14.5000 |
14.5000 |
14.5000 |
| 2022-11-09 |
15.6562 |
10.6246 ZRX |
15.6562 |
14.5000 |
16.8123 |
14.5000 |
| 2022-11-08 |
16.6545 |
6.8195 ZRX |
16.6545 |
16.2407 |
17.0683 |
16.3191 |
| 2022-11-07 |
17.3702 |
0.2257 ZRX |
17.3702 |
17.1536 |
17.5868 |
17.1536 |
| 2022-11-06 |
17.5870 |
0.0817 ZRX |
17.5870 |
17.4993 |
17.6747 |
17.4993 |
| 2022-11-05 |
17.5435 |
8.8576 ZRX |
17.5435 |
17.4148 |
17.6721 |
17.6721 |
| 2022-11-04 |
17.6242 |
1.1468 ZRX |
17.6242 |
16.9485 |
18.3000 |
17.3299 |
| 2022-11-03 |
16.8966 |
0.1090 ZRX |
16.8966 |
16.8123 |
16.9809 |
16.9809 |
| 2022-11-02 |
16.7721 |
0.4605 ZRX |
16.7721 |
16.4827 |
17.0616 |
16.5651 |
| 2022-11-01 |
17.0212 |
0.6977 ZRX |
17.0212 |
16.9767 |
17.0658 |
16.9871 |
| 2022-10-31 |
16.9767 |
0.0000 ZRX |
16.9767 |
16.9767 |
16.9767 |
16.9767 |
| 2022-10-30 |
17.5548 |
5.6811 ZRX |
17.5548 |
16.6261 |
18.4834 |
16.9767 |
| 2022-10-29 |
16.8589 |
1.5790 ZRX |
16.8589 |
16.6521 |
17.0658 |
17.0658 |
| 2022-10-28 |
16.8997 |
0.0592 ZRX |
16.8997 |
16.7311 |
17.0683 |
16.7311 |
| 2022-10-27 |
18.2428 |
1.8055 ZRX |
18.2428 |
17.1536 |
19.3320 |
17.1536 |
| 2022-10-26 |
18.6715 |
0.0000 ZRX |
18.6715 |
18.6715 |
18.6715 |
18.6715 |