Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
30.0635 |
0.1544 ZRX |
30.0635 |
29.5388 |
30.5883 |
30.5883 |
| 2022-06-05 |
28.8912 |
2.0920 ZRX |
28.8912 |
28.8227 |
28.9596 |
28.8227 |
| 2022-06-04 |
31.0344 |
1.7151 ZRX |
31.0344 |
29.1044 |
32.9644 |
29.1044 |
| 2022-06-03 |
31.1050 |
1.6388 ZRX |
31.1050 |
29.2456 |
32.9644 |
29.6908 |
| 2022-06-02 |
29.2557 |
0.1769 ZRX |
29.2557 |
28.6721 |
29.8393 |
28.6721 |
| 2022-06-01 |
32.0766 |
10.1486 ZRX |
32.0766 |
29.8468 |
34.3063 |
29.9885 |
| 2022-05-31 |
31.3129 |
7.9411 ZRX |
31.3129 |
29.9885 |
32.6373 |
29.9885 |
| 2022-05-30 |
30.3585 |
5.0475 ZRX |
30.3585 |
28.2422 |
32.4749 |
30.1384 |
| 2022-05-29 |
28.0386 |
0.0357 ZRX |
28.0386 |
27.6939 |
28.3834 |
28.3834 |
| 2022-05-28 |
28.2422 |
0.0000 ZRX |
28.2422 |
28.2422 |
28.2422 |
28.2422 |
| 2022-05-27 |
27.6952 |
4.2032 ZRX |
27.6952 |
27.1483 |
28.2422 |
28.2422 |
| 2022-05-26 |
28.5253 |
0.0105 ZRX |
28.5253 |
28.5253 |
28.5253 |
28.5253 |
| 2022-05-25 |
28.1061 |
0.0427 ZRX |
28.1061 |
27.9660 |
28.2463 |
27.9660 |
| 2022-05-24 |
29.7984 |
0.2831 ZRX |
29.7984 |
28.3876 |
31.2092 |
28.3876 |
| 2022-05-23 |
31.5970 |
0.0514 ZRX |
31.5970 |
31.3607 |
31.8334 |
31.8334 |
| 2022-05-22 |
30.7457 |
0.0000 ZRX |
30.7457 |
30.7457 |
30.7457 |
30.7457 |
| 2022-05-21 |
31.3715 |
3.0498 ZRX |
31.3715 |
30.7457 |
31.9973 |
30.7457 |
| 2022-05-20 |
30.6739 |
3.4175 ZRX |
30.6739 |
28.3834 |
32.9644 |
31.9404 |
| 2022-05-19 |
28.5423 |
0.1677 ZRX |
28.5423 |
27.6884 |
29.3961 |
27.6884 |
| 2022-05-18 |
30.3027 |
0.1300 ZRX |
30.3027 |
29.3961 |
31.2092 |
29.3961 |
| 2022-05-17 |
32.0037 |
0.0938 ZRX |
32.0037 |
31.3653 |
32.6421 |
31.3653 |
| 2022-05-16 |
33.4497 |
0.3092 ZRX |
33.4497 |
32.7586 |
34.1407 |
32.7586 |
| 2022-05-15 |
33.8574 |
0.3796 ZRX |
33.8574 |
31.8334 |
35.8813 |
34.3114 |
| 2022-05-14 |
33.5453 |
1.0351 ZRX |
33.5453 |
31.2092 |
35.8813 |
34.8286 |
| 2022-05-13 |
30.9598 |
4.7751 ZRX |
30.9598 |
27.6134 |
34.3063 |
32.3181 |
| 2022-05-12 |
33.2569 |
226.6979 ZRX |
33.2569 |
28.0376 |
38.4763 |
28.6427 |
| 2022-05-11 |
37.6081 |
262.0058 ZRX |
37.6081 |
32.9092 |
42.3071 |
32.9092 |
| 2022-05-10 |
43.7497 |
182.8826 ZRX |
43.7497 |
42.5293 |
44.9701 |
43.2771 |
| 2022-05-09 |
47.4039 |
78.7453 ZRX |
47.4039 |
43.1596 |
51.6482 |
43.1596 |
| 2022-05-08 |
53.4603 |
41.8645 ZRX |
53.4603 |
51.8126 |
55.1079 |
51.8126 |
| 2022-05-07 |
55.3842 |
0.0521 ZRX |
55.3842 |
55.1079 |
55.6604 |
55.1079 |
| 2022-05-06 |
55.7354 |
156.2683 ZRX |
55.7354 |
54.5747 |
56.8961 |
56.8961 |
| 2022-05-05 |
58.9494 |
173.9763 ZRX |
58.9494 |
55.8077 |
62.0911 |
55.8077 |
| 2022-05-04 |
58.3827 |
132.6857 ZRX |
58.3827 |
57.3940 |
59.3715 |
59.3715 |
| 2022-05-03 |
58.4518 |
143.7981 ZRX |
58.4518 |
56.4982 |
60.4055 |
56.4982 |
| 2022-05-02 |
60.3428 |
66.5441 ZRX |
60.3428 |
58.7994 |
61.8861 |
58.7994 |
| 2022-05-01 |
60.8961 |
130.8036 ZRX |
60.8961 |
58.5725 |
63.2197 |
58.5725 |
| 2022-04-30 |
62.8401 |
43.4471 ZRX |
62.8401 |
61.4989 |
64.1813 |
62.7367 |
| 2022-04-29 |
67.3221 |
61.7505 ZRX |
67.3221 |
63.5747 |
71.0695 |
64.1813 |
| 2022-04-28 |
71.8087 |
1.1853 ZRX |
71.8087 |
69.6657 |
73.9516 |
69.6657 |
| 2022-04-27 |
70.2049 |
98.7809 ZRX |
70.2049 |
68.2796 |
72.1302 |
72.1302 |
| 2022-04-26 |
66.1490 |
45.8674 ZRX |
66.1490 |
64.0184 |
68.2796 |
67.0999 |
| 2022-04-25 |
68.5363 |
19.5992 ZRX |
68.5363 |
64.2085 |
72.8641 |
64.2085 |
| 2022-04-24 |
74.7189 |
8.6175 ZRX |
74.7189 |
73.2284 |
76.2093 |
73.2284 |
| 2022-04-23 |
77.1761 |
66.4672 ZRX |
77.1761 |
76.2095 |
78.1427 |
77.3926 |
| 2022-04-22 |
80.3894 |
88.6872 ZRX |
80.3894 |
76.9733 |
83.8055 |
76.9733 |
| 2022-04-21 |
78.0974 |
140.4458 ZRX |
78.0974 |
63.6353 |
92.5594 |
83.8055 |
| 2022-04-20 |
67.5248 |
4.4388 ZRX |
67.5248 |
63.6353 |
71.4143 |
71.4143 |
| 2022-04-19 |
63.0053 |
0.0000 ZRX |
63.0053 |
63.0053 |
63.0053 |
63.0053 |
| 2022-04-18 |
64.6408 |
4.2386 ZRX |
64.6408 |
63.0053 |
66.2763 |
63.0053 |