Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
51.2331 |
20.2551 ZRX |
51.2331 |
50.7539 |
51.7123 |
50.7539 |
| 2021-06-20 |
57.7275 |
2.0608 ZRX |
57.7275 |
56.1217 |
59.3334 |
56.1217 |
| 2021-06-19 |
63.1172 |
0.0000 ZRX |
63.1172 |
63.1172 |
63.1172 |
63.1172 |
| 2021-06-18 |
63.1172 |
0.2268 ZRX |
63.1172 |
63.1172 |
63.1172 |
63.1172 |
| 2021-06-17 |
64.2477 |
1.6360 ZRX |
64.2477 |
63.5761 |
64.9192 |
63.5761 |
| 2021-06-16 |
64.9658 |
0.1570 ZRX |
64.9658 |
64.9658 |
64.9658 |
64.9658 |
| 2021-06-15 |
63.0141 |
1.2927 ZRX |
63.0141 |
62.4239 |
63.6042 |
62.7627 |
| 2021-06-14 |
62.1600 |
14.0596 ZRX |
62.1600 |
60.0585 |
64.2616 |
60.0585 |
| 2021-06-13 |
61.8009 |
11.8600 ZRX |
61.8009 |
61.8009 |
61.8009 |
61.8009 |
| 2021-06-12 |
57.1903 |
1.0000 ZRX |
57.1903 |
57.1903 |
57.1903 |
57.1903 |
| 2021-06-11 |
65.9731 |
0.6460 ZRX |
65.9731 |
64.0024 |
67.9438 |
64.0024 |
| 2021-06-10 |
67.9370 |
0.0000 ZRX |
67.9370 |
67.9370 |
67.9370 |
67.9370 |
| 2021-06-09 |
67.9370 |
0.0000 ZRX |
67.9370 |
67.9370 |
67.9370 |
67.9370 |
| 2021-06-08 |
69.3145 |
4.6600 ZRX |
69.3145 |
67.9370 |
70.6920 |
67.9370 |
| 2021-06-07 |
73.2958 |
0.0081 ZRX |
73.2958 |
73.0584 |
73.5332 |
73.5331 |
| 2021-06-06 |
79.2087 |
9.1422 ZRX |
79.2087 |
78.5417 |
79.8758 |
79.5696 |
| 2021-06-05 |
80.7038 |
1.4593 ZRX |
80.7038 |
80.7038 |
80.7038 |
80.7038 |
| 2021-06-04 |
77.8096 |
9.6249 ZRX |
77.8096 |
73.1950 |
82.4241 |
73.1950 |
| 2021-06-03 |
82.8362 |
0.0406 ZRX |
82.8362 |
82.4241 |
83.2483 |
83.2483 |
| 2021-06-02 |
78.5908 |
0.1277 ZRX |
78.5908 |
75.5736 |
81.6080 |
81.6080 |
| 2021-06-01 |
67.9685 |
0.0000 ZRX |
67.9685 |
67.9685 |
67.9685 |
67.9685 |
| 2021-05-31 |
67.9820 |
1.4353 ZRX |
67.9820 |
67.9685 |
67.9955 |
67.9685 |
| 2021-05-30 |
69.0193 |
7.5269 ZRX |
69.0193 |
67.5000 |
70.5386 |
70.5386 |
| 2021-05-29 |
69.0562 |
8.7591 ZRX |
69.0562 |
67.5000 |
70.6123 |
67.5000 |
| 2021-05-28 |
77.8108 |
17.6894 ZRX |
77.8108 |
70.7000 |
84.9216 |
70.7000 |
| 2021-05-27 |
83.6539 |
1.0327 ZRX |
83.6539 |
80.8000 |
86.5077 |
86.5077 |
| 2021-05-26 |
75.6785 |
20.5519 ZRX |
75.6785 |
70.5386 |
80.8184 |
79.6777 |
| 2021-05-25 |
72.4872 |
4.1109 ZRX |
72.4872 |
70.5384 |
74.4360 |
74.4360 |
| 2021-05-24 |
63.2878 |
4.2451 ZRX |
63.2878 |
59.6590 |
66.9165 |
66.9165 |
| 2021-05-23 |
63.9151 |
30.8848 ZRX |
63.9151 |
51.6748 |
76.1554 |
59.6590 |
| 2021-05-22 |
73.6892 |
74.5551 ZRX |
73.6892 |
70.0000 |
77.3784 |
73.2058 |
| 2021-05-21 |
80.6267 |
167.4603 ZRX |
80.6267 |
76.3317 |
84.9216 |
76.3317 |
| 2021-05-20 |
80.1850 |
32.0501 ZRX |
80.1850 |
72.8752 |
87.4948 |
84.6164 |
| 2021-05-19 |
92.4274 |
31.0890 ZRX |
92.4274 |
65.7456 |
119.1091 |
84.5041 |
| 2021-05-18 |
112.2118 |
4.9869 ZRX |
112.2118 |
111.0953 |
113.3282 |
113.3282 |
| 2021-05-17 |
110.7625 |
15.5101 ZRX |
110.7625 |
108.9819 |
112.5430 |
111.0953 |
| 2021-05-16 |
115.6576 |
11.9227 ZRX |
115.6576 |
112.2062 |
119.1091 |
112.2062 |
| 2021-05-15 |
122.1171 |
4.9498 ZRX |
122.1171 |
120.3002 |
123.9340 |
120.3002 |
| 2021-05-14 |
123.3197 |
5.0148 ZRX |
123.3197 |
122.6940 |
123.9454 |
123.9454 |
| 2021-05-13 |
129.2080 |
27.0040 ZRX |
129.2080 |
121.5032 |
136.9128 |
121.5032 |
| 2021-05-12 |
138.2820 |
0.0026 ZRX |
138.2820 |
138.2820 |
138.2820 |
138.2820 |
| 2021-05-11 |
136.6410 |
44.4324 ZRX |
136.6410 |
135.0000 |
138.2821 |
136.8937 |
| 2021-05-10 |
148.4463 |
18.9259 ZRX |
148.4463 |
137.9958 |
158.8968 |
139.6648 |
| 2021-05-09 |
152.1015 |
5.9642 ZRX |
152.1015 |
142.0565 |
162.1465 |
142.0565 |
| 2021-05-08 |
155.0933 |
30.5747 ZRX |
155.0933 |
151.2350 |
158.9516 |
151.2350 |
| 2021-05-07 |
147.5891 |
79.1478 ZRX |
147.5891 |
140.9319 |
154.2464 |
154.2464 |
| 2021-05-06 |
136.9559 |
2.8499 ZRX |
136.9559 |
134.2469 |
139.6648 |
139.6648 |
| 2021-05-05 |
137.6383 |
11.3057 ZRX |
137.6383 |
134.2151 |
141.0614 |
136.8859 |
| 2021-05-04 |
136.9738 |
22.7622 ZRX |
136.9738 |
132.8863 |
141.0614 |
135.5573 |
| 2021-05-03 |
144.6453 |
15.2299 ZRX |
144.6453 |
141.0336 |
148.2570 |
141.0898 |