Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
42.7451 |
0.1068 ZRX |
42.7451 |
42.3219 |
43.1683 |
43.1683 |
| 2022-02-25 |
41.2909 |
6.3486 ZRX |
41.2909 |
39.8652 |
42.7166 |
42.7166 |
| 2022-02-24 |
41.4229 |
22.8288 ZRX |
41.4229 |
39.4705 |
43.3754 |
40.4440 |
| 2022-02-23 |
43.5982 |
6.2905 ZRX |
43.5982 |
42.7409 |
44.4554 |
44.4554 |
| 2022-02-22 |
42.6324 |
0.1465 ZRX |
42.6324 |
42.0966 |
43.1683 |
42.0966 |
| 2022-02-21 |
43.9225 |
1.5288 ZRX |
43.9225 |
43.3754 |
44.4697 |
43.3754 |
| 2022-02-20 |
44.2299 |
5.1615 ZRX |
44.2299 |
43.9834 |
44.4763 |
43.9834 |
| 2022-02-19 |
45.5732 |
1.6904 ZRX |
45.5732 |
44.4706 |
46.6757 |
44.4706 |
| 2022-02-18 |
46.7571 |
6.4573 ZRX |
46.7571 |
46.5123 |
47.0018 |
46.5123 |
| 2022-02-17 |
47.4422 |
7.0691 ZRX |
47.4422 |
46.7380 |
48.1464 |
47.0018 |
| 2022-02-16 |
46.2764 |
0.0216 ZRX |
46.2764 |
45.8148 |
46.7380 |
46.7380 |
| 2022-02-15 |
45.4892 |
0.0367 ZRX |
45.4892 |
44.7042 |
46.2741 |
46.2741 |
| 2022-02-14 |
46.2440 |
0.0982 ZRX |
46.2440 |
45.3668 |
47.1212 |
45.3668 |
| 2022-02-13 |
46.9330 |
0.0252 ZRX |
46.9330 |
46.7449 |
47.1212 |
46.7449 |
| 2022-02-12 |
48.4491 |
5.3030 ZRX |
48.4491 |
47.0221 |
49.8761 |
47.0221 |
| 2022-02-11 |
49.8861 |
1.6336 ZRX |
49.8861 |
48.8910 |
50.8812 |
48.8910 |
| 2022-02-10 |
51.7773 |
0.0116 ZRX |
51.7773 |
51.1356 |
52.4191 |
51.1356 |
| 2022-02-09 |
51.2635 |
0.2287 ZRX |
51.2635 |
50.3687 |
52.1583 |
52.1583 |
| 2022-02-08 |
49.8078 |
0.0112 ZRX |
49.8078 |
49.3811 |
50.2345 |
50.2345 |
| 2022-02-07 |
49.6573 |
13.8349 ZRX |
49.6573 |
48.8597 |
50.4548 |
50.4548 |
| 2022-02-06 |
48.4157 |
4.4238 ZRX |
48.4157 |
47.8314 |
49.0000 |
47.8314 |
| 2022-02-05 |
47.0221 |
1.7324 ZRX |
47.0221 |
45.8148 |
48.2294 |
48.2294 |
| 2022-02-04 |
44.2934 |
1.5933 ZRX |
44.2934 |
43.0000 |
45.5869 |
45.5869 |
| 2022-02-03 |
42.4481 |
5.0687 ZRX |
42.4481 |
41.8963 |
43.0000 |
43.0000 |
| 2022-02-02 |
42.6523 |
1.4500 ZRX |
42.6523 |
42.5040 |
42.8007 |
42.8007 |
| 2022-02-01 |
41.6787 |
0.0000 ZRX |
41.6787 |
41.6787 |
41.6787 |
41.6787 |
| 2022-01-31 |
41.6787 |
0.0048 ZRX |
41.6787 |
41.6787 |
41.6787 |
41.6787 |
| 2022-01-30 |
42.0079 |
1.8209 ZRX |
42.0079 |
41.5035 |
42.5123 |
42.5123 |
| 2022-01-29 |
41.7097 |
14.0955 ZRX |
41.7097 |
41.0537 |
42.3657 |
41.4818 |
| 2022-01-28 |
40.6618 |
62.9094 ZRX |
40.6618 |
40.0585 |
41.2651 |
40.0585 |
| 2022-01-27 |
41.3107 |
6.2034 ZRX |
41.3107 |
41.2880 |
41.3333 |
41.2880 |
| 2022-01-26 |
40.4296 |
40.3852 ZRX |
40.4296 |
38.6687 |
42.1905 |
42.1905 |
| 2022-01-25 |
37.5824 |
0.0419 ZRX |
37.5824 |
36.6884 |
38.4763 |
38.4763 |
| 2022-01-24 |
37.9873 |
165.7118 ZRX |
37.9873 |
35.9161 |
40.0585 |
37.2535 |
| 2022-01-23 |
40.7033 |
2.7870 ZRX |
40.7033 |
40.6462 |
40.7603 |
40.7603 |
| 2022-01-22 |
42.1881 |
128.2092 ZRX |
42.1881 |
38.5546 |
45.8216 |
39.6853 |
| 2022-01-21 |
48.4382 |
108.8451 ZRX |
48.4382 |
44.7104 |
52.1660 |
44.7104 |
| 2022-01-20 |
54.2682 |
0.0000 ZRX |
54.2682 |
54.2682 |
54.2682 |
54.2682 |
| 2022-01-19 |
53.7091 |
8.9258 ZRX |
53.7091 |
53.1500 |
54.2682 |
54.2682 |
| 2022-01-18 |
55.0405 |
8.2165 ZRX |
55.0405 |
54.1283 |
55.9527 |
54.1283 |
| 2022-01-17 |
57.3230 |
0.0000 ZRX |
57.3230 |
57.3230 |
57.3230 |
57.3230 |
| 2022-01-16 |
56.2209 |
12.9007 ZRX |
56.2209 |
55.1188 |
57.3230 |
57.3230 |
| 2022-01-15 |
55.1079 |
0.0000 ZRX |
55.1079 |
55.1079 |
55.1079 |
55.1079 |
| 2022-01-14 |
56.0869 |
0.1653 ZRX |
56.0869 |
55.1079 |
57.0659 |
55.1079 |
| 2022-01-13 |
55.5934 |
26.5905 ZRX |
55.5934 |
52.9000 |
58.2868 |
57.0802 |
| 2022-01-12 |
52.8129 |
1.8625 ZRX |
52.8129 |
52.6812 |
52.9446 |
52.9000 |
| 2022-01-11 |
51.8539 |
0.0000 ZRX |
51.8539 |
51.8539 |
51.8539 |
51.8539 |
| 2022-01-10 |
52.2393 |
33.2440 ZRX |
52.2393 |
51.5262 |
52.9524 |
51.8539 |
| 2022-01-09 |
53.6890 |
19.2686 ZRX |
53.6890 |
51.9945 |
55.3835 |
53.4754 |
| 2022-01-08 |
54.8357 |
18.4966 ZRX |
54.8357 |
54.2878 |
55.3835 |
54.2878 |