Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
57.6070 |
7.5069 ZRX |
57.6070 |
55.5282 |
59.6858 |
55.5282 |
| 2022-01-06 |
62.9241 |
26.3661 ZRX |
62.9241 |
59.9016 |
65.9466 |
59.9016 |
| 2022-01-05 |
65.8575 |
28.2590 ZRX |
65.8575 |
62.7509 |
68.9641 |
65.9598 |
| 2022-01-04 |
64.0153 |
1.2644 ZRX |
64.0153 |
64.0153 |
64.0153 |
64.0153 |
| 2022-01-03 |
61.6977 |
2.5307 ZRX |
61.6977 |
59.3801 |
64.0153 |
62.7509 |
| 2022-01-02 |
58.6489 |
0.0859 ZRX |
58.6489 |
57.9176 |
59.3801 |
59.3801 |
| 2022-01-01 |
56.5137 |
0.0190 ZRX |
56.5137 |
56.5137 |
56.5137 |
56.5137 |
| 2021-12-31 |
56.7820 |
0.0000 ZRX |
56.7820 |
56.7820 |
56.7820 |
56.7820 |
| 2021-12-30 |
57.2100 |
0.0720 ZRX |
57.2100 |
56.7820 |
57.6380 |
56.7820 |
| 2021-12-29 |
58.5134 |
4.4401 ZRX |
58.5134 |
57.6380 |
59.3889 |
57.6380 |
| 2021-12-28 |
60.6051 |
5.2015 ZRX |
60.6051 |
59.4038 |
61.8064 |
59.4038 |
| 2021-12-27 |
58.2578 |
0.0000 ZRX |
58.2578 |
58.2578 |
58.2578 |
58.2578 |
| 2021-12-26 |
58.7568 |
0.0676 ZRX |
58.7568 |
58.2578 |
59.2558 |
58.2578 |
| 2021-12-25 |
59.2558 |
0.4951 ZRX |
59.2558 |
59.2558 |
59.2558 |
59.2558 |
| 2021-12-24 |
59.2558 |
4.0687 ZRX |
59.2558 |
59.2558 |
59.2558 |
59.2558 |
| 2021-12-23 |
58.7315 |
0.0775 ZRX |
58.7315 |
58.2072 |
59.2558 |
59.2558 |
| 2021-12-22 |
56.9079 |
0.0775 ZRX |
56.9079 |
55.8983 |
57.9176 |
57.9176 |
| 2021-12-21 |
55.0090 |
7.3215 ZRX |
55.0090 |
55.0090 |
55.0090 |
55.0090 |
| 2021-12-20 |
55.4764 |
0.0663 ZRX |
55.4764 |
55.0000 |
55.9527 |
55.0000 |
| 2021-12-19 |
56.2184 |
0.0000 ZRX |
56.2184 |
56.2184 |
56.2184 |
56.2184 |
| 2021-12-18 |
56.2184 |
0.0000 ZRX |
56.2184 |
56.2184 |
56.2184 |
56.2184 |
| 2021-12-17 |
57.6443 |
7.1290 ZRX |
57.6443 |
56.2184 |
59.0702 |
56.2184 |
| 2021-12-16 |
58.3571 |
0.0171 ZRX |
58.3571 |
57.6295 |
59.0847 |
59.0847 |
| 2021-12-15 |
56.5065 |
54.2643 ZRX |
56.5065 |
55.3835 |
57.6295 |
57.6295 |
| 2021-12-14 |
56.6093 |
0.3851 ZRX |
56.6093 |
55.6033 |
57.6154 |
55.6033 |
| 2021-12-13 |
59.8605 |
20.3285 ZRX |
59.8605 |
59.1354 |
60.5856 |
59.1354 |
| 2021-12-12 |
61.8398 |
1.5079 ZRX |
61.8398 |
61.7973 |
61.8823 |
61.8823 |
| 2021-12-11 |
60.7491 |
48.0695 ZRX |
60.7491 |
59.9993 |
61.4989 |
61.4898 |
| 2021-12-10 |
63.0920 |
23.5841 ZRX |
63.0920 |
61.5399 |
64.6440 |
61.5399 |
| 2021-12-09 |
64.8137 |
28.9322 ZRX |
64.8137 |
64.6602 |
64.9672 |
64.6602 |
| 2021-12-08 |
65.9918 |
15.7143 ZRX |
65.9918 |
64.9835 |
67.0000 |
64.9835 |
| 2021-12-07 |
64.5192 |
24.2216 ZRX |
64.5192 |
59.4718 |
69.5666 |
67.9499 |
| 2021-12-06 |
59.5035 |
38.4892 ZRX |
59.5035 |
56.1176 |
62.8894 |
62.8894 |
| 2021-12-05 |
62.4276 |
39.2981 ZRX |
62.4276 |
61.7808 |
63.0743 |
61.7808 |
| 2021-12-04 |
66.5480 |
104.0835 ZRX |
66.5480 |
61.2879 |
71.8080 |
61.6349 |
| 2021-12-03 |
80.7193 |
6.0714 ZRX |
80.7193 |
79.8467 |
81.5919 |
79.8467 |
| 2021-12-02 |
82.3131 |
21.7212 ZRX |
82.3131 |
80.5453 |
84.0808 |
80.5453 |
| 2021-12-01 |
84.4041 |
3.7750 ZRX |
84.4041 |
83.8866 |
84.9216 |
84.9132 |
| 2021-11-30 |
84.9300 |
3.0314 ZRX |
84.9300 |
84.0892 |
85.7708 |
85.7708 |
| 2021-11-29 |
85.0871 |
2.0539 ZRX |
85.0871 |
83.5457 |
86.6285 |
83.5457 |
| 2021-11-28 |
84.3498 |
3.9571 ZRX |
84.3498 |
83.2483 |
85.4513 |
85.4513 |
| 2021-11-27 |
82.8362 |
0.6217 ZRX |
82.8362 |
82.4241 |
83.2483 |
83.2483 |
| 2021-11-26 |
81.6285 |
14.4562 ZRX |
81.6285 |
80.8162 |
82.4407 |
80.8162 |
| 2021-11-25 |
82.0242 |
13.6609 ZRX |
82.0242 |
80.8000 |
83.2483 |
83.2483 |
| 2021-11-24 |
80.7790 |
44.3547 ZRX |
80.7790 |
80.7789 |
80.7791 |
80.7791 |
| 2021-11-23 |
79.4555 |
3.1700 ZRX |
79.4555 |
78.1407 |
80.7703 |
78.2460 |
| 2021-11-22 |
79.5391 |
2.9544 ZRX |
79.5391 |
78.3302 |
80.7479 |
78.3302 |
| 2021-11-21 |
80.7479 |
0.0112 ZRX |
80.7479 |
80.7479 |
80.7479 |
80.7479 |
| 2021-11-20 |
78.9157 |
7.1434 ZRX |
78.9157 |
77.0834 |
80.7479 |
80.7479 |
| 2021-11-19 |
80.2213 |
0.1765 ZRX |
80.2213 |
80.2213 |
80.2213 |
80.2213 |