Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
137.8788 |
4.2670 ZRX |
137.8788 |
135.5573 |
140.2004 |
138.3098 |
| 2021-05-01 |
127.1567 |
2.6936 ZRX |
127.1567 |
122.7429 |
131.5705 |
131.5705 |
| 2021-04-30 |
123.5114 |
7.8275 ZRX |
123.5114 |
122.7429 |
124.2798 |
122.7429 |
| 2021-04-29 |
125.8066 |
2.3075 ZRX |
125.8066 |
123.9372 |
127.6759 |
124.2798 |
| 2021-04-28 |
127.0689 |
0.0417 ZRX |
127.0689 |
126.4367 |
127.7011 |
126.4367 |
| 2021-04-27 |
121.7198 |
1.0659 ZRX |
121.7198 |
114.4615 |
128.9781 |
125.1849 |
| 2021-04-26 |
112.5414 |
0.1582 ZRX |
112.5414 |
111.0842 |
113.9985 |
112.2066 |
| 2021-04-25 |
109.8509 |
8.7383 ZRX |
109.8509 |
105.7033 |
113.9985 |
112.2066 |
| 2021-04-24 |
110.4790 |
7.4284 ZRX |
110.4790 |
109.8344 |
111.1235 |
109.9957 |
| 2021-04-23 |
114.8243 |
23.6774 ZRX |
114.8243 |
105.7033 |
123.9454 |
111.1013 |
| 2021-04-22 |
127.7264 |
6.2725 ZRX |
127.7264 |
125.1849 |
130.2679 |
125.1849 |
| 2021-04-21 |
134.0572 |
6.9741 ZRX |
134.0572 |
131.2015 |
136.9128 |
131.2015 |
| 2021-04-20 |
128.0110 |
27.6635 ZRX |
128.0110 |
119.1091 |
136.9128 |
135.5573 |
| 2021-04-19 |
137.2451 |
15.2444 ZRX |
137.2451 |
127.7011 |
146.7891 |
127.7011 |
| 2021-04-18 |
141.0715 |
297.0967 ZRX |
141.0715 |
116.7269 |
165.4161 |
131.5705 |
| 2021-04-17 |
161.4127 |
11.4862 ZRX |
161.4127 |
157.4094 |
165.4161 |
165.4161 |
| 2021-04-16 |
168.1444 |
16.4364 ZRX |
168.1444 |
158.9516 |
177.3372 |
162.1465 |
| 2021-04-15 |
168.7474 |
19.2328 ZRX |
168.7474 |
165.3730 |
172.1218 |
170.1204 |
| 2021-04-14 |
165.1839 |
24.5791 ZRX |
165.1839 |
156.4898 |
173.8779 |
162.1791 |
| 2021-04-13 |
168.2246 |
17.2869 ZRX |
168.2246 |
160.5411 |
175.9081 |
175.9081 |
| 2021-04-12 |
166.4954 |
34.7460 ZRX |
166.4954 |
157.4094 |
175.5814 |
157.4094 |
| 2021-04-11 |
164.8469 |
35.5802 ZRX |
164.8469 |
155.8509 |
173.8430 |
165.9699 |
| 2021-04-10 |
169.6243 |
19.7576 ZRX |
169.6243 |
165.4056 |
173.8430 |
170.4176 |
| 2021-04-09 |
151.6159 |
19.6207 ZRX |
151.6159 |
138.3098 |
164.9221 |
164.9221 |
| 2021-04-08 |
131.5415 |
18.5672 ZRX |
131.5415 |
130.0100 |
133.0730 |
133.0730 |
| 2021-04-07 |
135.5218 |
35.5053 ZRX |
135.5218 |
130.0100 |
141.0336 |
130.0100 |
| 2021-04-06 |
142.4530 |
14.4335 ZRX |
142.4530 |
136.9060 |
148.0000 |
138.2820 |
| 2021-04-05 |
138.9564 |
9.3108 ZRX |
138.9564 |
136.9128 |
141.0000 |
141.0000 |
| 2021-04-04 |
137.6379 |
6.5589 ZRX |
137.6379 |
134.2421 |
141.0336 |
134.2421 |
| 2021-04-03 |
142.5310 |
41.4070 ZRX |
142.5310 |
138.2875 |
146.7746 |
138.3098 |
| 2021-04-02 |
143.2337 |
19.0385 ZRX |
143.2337 |
139.6929 |
146.7746 |
146.7746 |
| 2021-04-01 |
138.9537 |
6.7201 ZRX |
138.9537 |
132.9074 |
145.0000 |
145.0000 |
| 2021-03-31 |
129.7282 |
22.4116 ZRX |
129.7282 |
124.4564 |
135.0000 |
134.4603 |
| 2021-03-30 |
117.2258 |
36.1627 ZRX |
117.2258 |
109.9953 |
124.4564 |
124.4564 |
| 2021-03-29 |
108.6499 |
1.0000 ZRX |
108.6499 |
108.6499 |
108.6499 |
108.6499 |
| 2021-03-28 |
108.0499 |
8.3101 ZRX |
108.0499 |
106.7603 |
109.3395 |
109.3395 |
| 2021-03-27 |
107.2940 |
10.8288 ZRX |
107.2940 |
105.7033 |
108.8847 |
105.7033 |
| 2021-03-26 |
103.8187 |
0.0000 ZRX |
103.8187 |
103.8187 |
103.8187 |
103.8187 |
| 2021-03-25 |
105.5114 |
13.5795 ZRX |
105.5114 |
103.8187 |
107.2040 |
103.8187 |
| 2021-03-24 |
109.9336 |
3.6127 ZRX |
109.9336 |
109.9336 |
109.9336 |
109.9336 |
| 2021-03-23 |
110.6389 |
5.5766 ZRX |
110.6389 |
107.2040 |
114.0738 |
114.0738 |
| 2021-03-22 |
109.3198 |
36.1954 ZRX |
109.3198 |
107.3504 |
111.2891 |
107.3504 |
| 2021-03-21 |
107.1668 |
0.0000 ZRX |
107.1668 |
107.1668 |
107.1668 |
107.1668 |
| 2021-03-20 |
107.1668 |
0.0000 ZRX |
107.1668 |
107.1668 |
107.1668 |
107.1668 |
| 2021-03-19 |
107.1668 |
0.0057 ZRX |
107.1668 |
107.1668 |
107.1668 |
107.1668 |
| 2021-03-18 |
102.9624 |
4.6656 ZRX |
102.9624 |
95.8813 |
110.0435 |
109.0004 |
| 2021-03-17 |
96.7492 |
22.7318 ZRX |
96.7492 |
90.0000 |
103.4983 |
103.4983 |
| 2021-03-16 |
91.3508 |
19.4427 ZRX |
91.3508 |
90.0000 |
92.7016 |
90.0000 |
| 2021-03-15 |
97.4867 |
0.0000 ZRX |
97.4867 |
97.4867 |
97.4867 |
97.4867 |
| 2021-03-14 |
94.0767 |
5.2913 ZRX |
94.0767 |
89.5679 |
98.5854 |
98.5854 |