Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-02 |
32.5827 |
0.0804 ZRX |
32.5827 |
32.5827 |
32.5827 |
32.5827 |
| 2020-10-01 |
33.3953 |
1.5390 ZRX |
33.3953 |
32.5827 |
34.2079 |
32.5827 |
| 2020-09-30 |
32.1926 |
0.3887 ZRX |
32.1926 |
31.9599 |
32.4253 |
32.4253 |
| 2020-09-29 |
33.0119 |
4.7237 ZRX |
33.0119 |
32.4399 |
33.5839 |
32.4399 |
| 2020-09-28 |
30.7410 |
0.0000 ZRX |
30.7410 |
30.7410 |
30.7410 |
30.7410 |
| 2020-09-27 |
31.4804 |
3.6229 ZRX |
31.4804 |
30.7410 |
32.2198 |
30.7410 |
| 2020-09-26 |
31.2557 |
2.1004 ZRX |
31.2557 |
29.1194 |
33.3920 |
33.3920 |
| 2020-09-25 |
31.0955 |
1.2298 ZRX |
31.0955 |
30.4541 |
31.7370 |
31.7370 |
| 2020-09-24 |
28.9676 |
6.6338 ZRX |
28.9676 |
28.4477 |
29.4875 |
29.4875 |
| 2020-09-23 |
29.0039 |
0.0000 ZRX |
29.0039 |
29.0039 |
29.0039 |
29.0039 |
| 2020-09-22 |
29.0039 |
0.0000 ZRX |
29.0039 |
29.0039 |
29.0039 |
29.0039 |
| 2020-09-21 |
30.4529 |
3.5352 ZRX |
30.4529 |
29.0039 |
31.9019 |
29.0039 |
| 2020-09-20 |
34.1161 |
8.5903 ZRX |
34.1161 |
32.2322 |
36.0000 |
32.2322 |
| 2020-09-19 |
36.0000 |
0.0000 ZRX |
36.0000 |
36.0000 |
36.0000 |
36.0000 |
| 2020-09-18 |
36.0000 |
1.1829 ZRX |
36.0000 |
36.0000 |
36.0000 |
36.0000 |
| 2020-09-17 |
35.5001 |
0.1366 ZRX |
35.5001 |
35.0001 |
36.0000 |
36.0000 |
| 2020-09-16 |
35.0001 |
5.1739 ZRX |
35.0001 |
35.0001 |
35.0001 |
35.0001 |
| 2020-09-15 |
36.9288 |
20.1660 ZRX |
36.9288 |
36.2193 |
37.6384 |
36.5172 |
| 2020-09-14 |
38.4469 |
1.0000 ZRX |
38.4469 |
38.4469 |
38.4469 |
38.4469 |
| 2020-09-13 |
39.5505 |
4.6706 ZRX |
39.5505 |
38.6508 |
40.4502 |
38.6508 |
| 2020-09-12 |
37.0799 |
0.0000 ZRX |
37.0799 |
37.0799 |
37.0799 |
37.0799 |
| 2020-09-11 |
37.0799 |
0.0000 ZRX |
37.0799 |
37.0799 |
37.0799 |
37.0799 |
| 2020-09-10 |
37.0799 |
0.3344 ZRX |
37.0799 |
37.0799 |
37.0799 |
37.0799 |
| 2020-09-09 |
34.7690 |
0.3344 ZRX |
34.7690 |
34.7690 |
34.7690 |
34.7690 |
| 2020-09-08 |
35.0077 |
0.0000 ZRX |
35.0077 |
35.0077 |
35.0077 |
35.0077 |
| 2020-09-07 |
35.9685 |
2.2645 ZRX |
35.9685 |
35.0077 |
36.9293 |
35.0077 |
| 2020-09-06 |
34.6070 |
0.2183 ZRX |
34.6070 |
33.8731 |
35.3409 |
35.3000 |
| 2020-09-05 |
49.9185 |
12.5215 ZRX |
49.9185 |
35.8370 |
64.0000 |
64.0000 |
| 2020-09-04 |
38.4534 |
0.6693 ZRX |
38.4534 |
38.4463 |
38.4605 |
38.4463 |
| 2020-09-03 |
39.8495 |
4.8086 ZRX |
39.8495 |
39.1981 |
40.5009 |
39.1981 |
| 2020-09-02 |
42.6234 |
6.4367 ZRX |
42.6234 |
42.4302 |
42.8166 |
42.4302 |
| 2020-09-01 |
43.7236 |
4.3968 ZRX |
43.7236 |
41.3937 |
46.0535 |
46.0535 |
| 2020-08-31 |
47.1571 |
30.5342 ZRX |
47.1571 |
46.8854 |
47.4288 |
47.3176 |
| 2020-08-30 |
49.2599 |
1.4377 ZRX |
49.2599 |
49.2599 |
49.2599 |
49.2599 |
| 2020-08-29 |
48.7726 |
0.3993 ZRX |
48.7726 |
48.7726 |
48.7726 |
48.7726 |
| 2020-08-28 |
49.1773 |
2.0381 ZRX |
49.1773 |
48.9517 |
49.4030 |
49.4030 |
| 2020-08-27 |
38.6708 |
10.7734 ZRX |
38.6708 |
30.0007 |
47.3409 |
47.3409 |
| 2020-08-26 |
44.1372 |
32.1437 ZRX |
44.1372 |
41.6776 |
46.5968 |
46.5968 |
| 2020-08-25 |
60.6853 |
5.7119 ZRX |
60.6853 |
50.9705 |
70.4000 |
50.9705 |
| 2020-08-24 |
61.3593 |
6.4002 ZRX |
61.3593 |
52.3186 |
70.4000 |
70.4000 |
| 2020-08-23 |
55.3775 |
1.3916 ZRX |
55.3775 |
54.9058 |
55.8492 |
54.9058 |
| 2020-08-22 |
54.6408 |
6.6895 ZRX |
54.6408 |
51.7360 |
57.5457 |
56.2809 |
| 2020-08-21 |
53.7633 |
356.6520 ZRX |
53.7633 |
37.0267 |
70.5000 |
53.5952 |
| 2020-08-20 |
39.5133 |
8.2531 ZRX |
39.5133 |
37.0267 |
42.0000 |
37.0267 |
| 2020-08-19 |
37.6340 |
1.1463 ZRX |
37.6340 |
37.0763 |
38.1918 |
37.0763 |
| 2020-08-18 |
39.7500 |
2.8460 ZRX |
39.7500 |
39.5000 |
40.0000 |
40.0000 |
| 2020-08-17 |
38.7500 |
25.1248 ZRX |
38.7500 |
38.0000 |
39.5000 |
39.5000 |
| 2020-08-16 |
36.5000 |
0.0000 ZRX |
36.5000 |
36.5000 |
36.5000 |
36.5000 |
| 2020-08-15 |
36.5000 |
0.2740 ZRX |
36.5000 |
36.5000 |
36.5000 |
36.5000 |
| 2020-08-14 |
33.1366 |
0.0000 ZRX |
33.1366 |
33.1366 |
33.1366 |
33.1366 |