Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
67.4436 |
0.0471 ZRX |
67.4436 |
67.2754 |
67.6118 |
67.2754 |
| 2022-04-16 |
68.2905 |
0.0500 ZRX |
68.2905 |
67.9499 |
68.6311 |
67.9499 |
| 2022-04-15 |
69.6005 |
17.5774 ZRX |
69.6005 |
68.9080 |
70.2930 |
68.9080 |
| 2022-04-14 |
70.2113 |
23.3734 ZRX |
70.2113 |
68.9641 |
71.4585 |
70.0362 |
| 2022-04-13 |
65.7834 |
20.2701 ZRX |
65.7834 |
64.2717 |
67.2951 |
67.2951 |
| 2022-04-12 |
64.2770 |
13.7309 ZRX |
64.2770 |
63.3671 |
65.1870 |
64.2717 |
| 2022-04-11 |
67.6005 |
1.5056 ZRX |
67.6005 |
65.1870 |
70.0140 |
65.1870 |
| 2022-04-10 |
71.6807 |
10.3890 ZRX |
71.6807 |
70.2284 |
73.1329 |
70.2284 |
| 2022-04-09 |
71.8774 |
9.8765 ZRX |
71.8774 |
70.6077 |
73.1472 |
71.7203 |
| 2022-04-08 |
71.0820 |
65.4082 ZRX |
71.0820 |
68.9080 |
73.2561 |
71.7999 |
| 2022-04-07 |
68.7419 |
0.2166 ZRX |
68.7419 |
67.8181 |
69.6657 |
67.8181 |
| 2022-04-06 |
73.0656 |
21.1627 ZRX |
73.0656 |
70.0140 |
76.1173 |
70.0140 |
| 2022-04-05 |
77.6626 |
10.7921 ZRX |
77.6626 |
76.1173 |
79.2079 |
76.8708 |
| 2022-04-04 |
79.0815 |
5.6555 ZRX |
79.0815 |
77.6472 |
80.5157 |
80.5157 |
| 2022-04-03 |
77.7843 |
8.8558 ZRX |
77.7843 |
76.1296 |
79.4391 |
77.6472 |
| 2022-04-02 |
77.0114 |
10.1351 ZRX |
77.0114 |
74.6270 |
79.3958 |
76.1296 |
| 2022-04-01 |
73.6397 |
0.3214 ZRX |
73.6397 |
71.7059 |
75.5736 |
74.6270 |
| 2022-03-31 |
70.4736 |
9.8524 ZRX |
70.4736 |
68.2257 |
72.7215 |
70.9959 |
| 2022-03-30 |
66.5505 |
12.1991 ZRX |
66.5505 |
64.8752 |
68.2257 |
68.2257 |
| 2022-03-29 |
69.6484 |
5.5822 ZRX |
69.6484 |
67.2754 |
72.0214 |
67.5168 |
| 2022-03-28 |
72.3821 |
10.5205 ZRX |
72.3821 |
71.1921 |
73.5721 |
71.7059 |
| 2022-03-27 |
66.9140 |
8.0976 ZRX |
66.9140 |
60.5468 |
73.2812 |
73.2812 |
| 2022-03-26 |
61.2154 |
23.6694 ZRX |
61.2154 |
60.5409 |
61.8900 |
61.8900 |
| 2022-03-25 |
60.8496 |
7.1549 ZRX |
60.8496 |
60.5468 |
61.1523 |
61.1523 |
| 2022-03-24 |
59.9872 |
0.2326 ZRX |
59.9872 |
59.3889 |
60.5856 |
59.3889 |
| 2022-03-23 |
61.1646 |
15.6900 ZRX |
61.1646 |
61.1646 |
61.1646 |
61.1646 |
| 2022-03-22 |
61.6579 |
18.3778 ZRX |
61.6579 |
61.1523 |
62.1634 |
62.1634 |
| 2022-03-21 |
61.1523 |
0.0000 ZRX |
61.1523 |
61.1523 |
61.1523 |
61.1523 |
| 2022-03-20 |
61.1523 |
0.0000 ZRX |
61.1523 |
61.1523 |
61.1523 |
61.1523 |
| 2022-03-19 |
61.7958 |
38.7375 ZRX |
61.7958 |
59.0847 |
64.5069 |
60.8086 |
| 2022-03-18 |
58.9033 |
8.4036 ZRX |
58.9033 |
58.7662 |
59.0404 |
59.0404 |
| 2022-03-17 |
58.0005 |
8.0561 ZRX |
58.0005 |
57.7787 |
58.2222 |
57.7787 |
| 2022-03-16 |
58.5606 |
7.9904 ZRX |
58.5606 |
57.7787 |
59.3425 |
57.7787 |
| 2022-03-15 |
58.2279 |
5.9330 ZRX |
58.2279 |
58.2222 |
58.2335 |
58.2222 |
| 2022-03-14 |
60.2925 |
21.1600 ZRX |
60.2925 |
58.2158 |
62.3692 |
59.3421 |
| 2022-03-13 |
61.7669 |
59.2487 ZRX |
61.7669 |
61.1646 |
62.3692 |
62.3692 |
| 2022-03-12 |
61.4444 |
20.7425 ZRX |
61.4444 |
60.4850 |
62.4037 |
61.2135 |
| 2022-03-11 |
61.1523 |
0.0067 ZRX |
61.1523 |
61.1523 |
61.1523 |
61.1523 |
| 2022-03-10 |
61.3781 |
13.2737 ZRX |
61.3781 |
60.3809 |
62.3753 |
61.8207 |
| 2022-03-09 |
61.1587 |
18.5760 ZRX |
61.1587 |
59.9359 |
62.3815 |
62.3753 |
| 2022-03-08 |
58.5944 |
59.8040 ZRX |
58.5944 |
57.1371 |
60.0516 |
60.0516 |
| 2022-03-07 |
55.9104 |
82.7781 ZRX |
55.9104 |
52.9524 |
58.8684 |
57.1371 |
| 2022-03-06 |
53.2158 |
12.3210 ZRX |
53.2158 |
52.6994 |
53.7323 |
52.6994 |
| 2022-03-05 |
54.7140 |
17.1222 ZRX |
54.7140 |
53.4893 |
55.9387 |
54.4552 |
| 2022-03-04 |
55.9332 |
4.6649 ZRX |
55.9332 |
54.2696 |
57.5969 |
54.2696 |
| 2022-03-03 |
57.2463 |
78.0960 ZRX |
57.2463 |
55.3758 |
59.1168 |
56.4995 |
| 2022-03-02 |
54.4179 |
2.1794 ZRX |
54.4179 |
53.4754 |
55.3604 |
55.3604 |
| 2022-03-01 |
52.1805 |
57.1098 ZRX |
52.1805 |
50.6182 |
53.7427 |
53.7427 |
| 2022-02-28 |
48.3080 |
25.8903 ZRX |
48.3080 |
44.4641 |
52.1520 |
52.1520 |
| 2022-02-27 |
43.4953 |
34.3311 ZRX |
43.4953 |
42.7478 |
44.2429 |
44.2429 |