Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-21 |
26.5050 |
10.2848 ZRX |
26.5050 |
22.1100 |
30.9000 |
22.1100 |
| 2020-06-20 |
24.0901 |
0.0000 ZRX |
24.0901 |
24.0901 |
24.0901 |
24.0901 |
| 2020-06-19 |
24.0901 |
0.0000 ZRX |
24.0901 |
24.0901 |
24.0901 |
24.0901 |
| 2020-06-18 |
24.0901 |
2.8881 ZRX |
24.0901 |
24.0901 |
24.0901 |
24.0901 |
| 2020-06-17 |
24.3881 |
4.0000 ZRX |
24.3881 |
24.3881 |
24.3881 |
24.3881 |
| 2020-06-16 |
23.4999 |
1.5005 ZRX |
23.4999 |
22.2506 |
24.7492 |
24.7492 |
| 2020-06-15 |
27.5187 |
0.0000 ZRX |
27.5187 |
27.5187 |
27.5187 |
27.5187 |
| 2020-06-14 |
27.5187 |
0.0000 ZRX |
27.5187 |
27.5187 |
27.5187 |
27.5187 |
| 2020-06-13 |
26.8178 |
1.9605 ZRX |
26.8178 |
26.1169 |
27.5187 |
27.5187 |
| 2020-06-12 |
24.4552 |
0.0000 ZRX |
24.4552 |
24.4552 |
24.4552 |
24.4552 |
| 2020-06-11 |
24.4552 |
3.2814 ZRX |
24.4552 |
24.4552 |
24.4552 |
24.4552 |
| 2020-06-10 |
25.3042 |
14.5329 ZRX |
25.3042 |
23.9638 |
26.6446 |
24.8870 |
| 2020-06-09 |
23.4616 |
3.0520 ZRX |
23.4616 |
22.8399 |
24.0833 |
24.0833 |
| 2020-06-08 |
20.8425 |
10.0000 ZRX |
20.8425 |
20.8425 |
20.8425 |
20.8425 |
| 2020-06-07 |
23.0844 |
0.2525 ZRX |
23.0844 |
23.0252 |
23.1435 |
23.0252 |
| 2020-06-06 |
22.7924 |
1.2383 ZRX |
22.7924 |
22.7252 |
22.8597 |
22.7252 |
| 2020-06-05 |
22.8780 |
0.5910 ZRX |
22.8780 |
22.8780 |
22.8780 |
22.8780 |
| 2020-06-04 |
30.1125 |
5.1278 ZRX |
30.1125 |
21.0250 |
39.2000 |
23.0549 |
| 2020-06-03 |
22.2524 |
19.6176 ZRX |
22.2524 |
20.8410 |
23.6639 |
21.0250 |
| 2020-06-02 |
29.8575 |
21.6890 ZRX |
29.8575 |
20.2500 |
39.4650 |
23.0864 |
| 2020-06-01 |
22.7553 |
6.0853 ZRX |
22.7553 |
22.5000 |
23.0105 |
23.0105 |
| 2020-05-31 |
23.0732 |
6.1685 ZRX |
23.0732 |
22.9080 |
23.2384 |
23.1709 |
| 2020-05-30 |
39.4992 |
0.1266 ZRX |
39.4992 |
39.4992 |
39.4992 |
39.4992 |
| 2020-05-29 |
23.4214 |
0.0155 ZRX |
23.4214 |
23.4214 |
23.4214 |
23.4214 |
| 2020-05-28 |
39.4999 |
0.0000 ZRX |
39.4999 |
39.4999 |
39.4999 |
39.4999 |
| 2020-05-27 |
39.4999 |
0.0000 ZRX |
39.4999 |
39.4999 |
39.4999 |
39.4999 |
| 2020-05-26 |
39.4999 |
0.0000 ZRX |
39.4999 |
39.4999 |
39.4999 |
39.4999 |
| 2020-05-25 |
31.4416 |
1.1129 ZRX |
31.4416 |
23.3833 |
39.4999 |
39.4999 |
| 2020-05-24 |
23.3833 |
0.0069 ZRX |
23.3833 |
23.3833 |
23.3833 |
23.3833 |
| 2020-05-23 |
24.7787 |
0.0000 ZRX |
24.7787 |
24.7787 |
24.7787 |
24.7787 |
| 2020-05-22 |
24.5815 |
0.0133 ZRX |
24.5815 |
24.3843 |
24.7787 |
24.7787 |
| 2020-05-21 |
31.9371 |
3.1186 ZRX |
31.9371 |
24.3843 |
39.4900 |
24.3843 |
| 2020-05-20 |
26.5023 |
0.1440 ZRX |
26.5023 |
26.1695 |
26.8350 |
26.5407 |
| 2020-05-19 |
32.8523 |
2.3330 ZRX |
32.8523 |
26.2147 |
39.4900 |
26.4812 |
| 2020-05-18 |
27.4375 |
2.5552 ZRX |
27.4375 |
27.1761 |
27.6988 |
27.6988 |
| 2020-05-17 |
32.5497 |
163.4737 ZRX |
32.5497 |
28.0994 |
37.0000 |
28.0994 |
| 2020-05-16 |
25.5244 |
0.0000 ZRX |
25.5244 |
25.5244 |
25.5244 |
25.5244 |
| 2020-05-15 |
25.5244 |
0.1466 ZRX |
25.5244 |
25.5244 |
25.5244 |
25.5244 |
| 2020-05-14 |
24.3123 |
4.2731 ZRX |
24.3123 |
22.6201 |
26.0044 |
22.6201 |
| 2020-05-13 |
25.7531 |
4.2557 ZRX |
25.7531 |
25.5180 |
25.9882 |
25.9882 |
| 2020-05-12 |
26.8598 |
11.8297 ZRX |
26.8598 |
25.0526 |
28.6670 |
28.6670 |
| 2020-05-11 |
26.7011 |
1.8700 ZRX |
26.7011 |
23.9263 |
29.4760 |
29.3638 |
| 2020-05-10 |
29.4082 |
56.4360 ZRX |
29.4082 |
25.8019 |
33.0145 |
25.8019 |
| 2020-05-09 |
30.8728 |
44.1305 ZRX |
30.8728 |
27.9515 |
33.7941 |
30.3622 |
| 2020-05-08 |
22.6744 |
77.2938 ZRX |
22.6744 |
18.2500 |
27.0989 |
27.0989 |
| 2020-05-07 |
15.5124 |
25.3870 ZRX |
15.5124 |
13.9651 |
17.0598 |
17.0598 |
| 2020-05-06 |
13.7276 |
0.0000 ZRX |
13.7276 |
13.7276 |
13.7276 |
13.7276 |
| 2020-05-05 |
13.7276 |
0.6815 ZRX |
13.7276 |
13.7276 |
13.7276 |
13.7276 |
| 2020-05-04 |
13.4515 |
5.0000 ZRX |
13.4515 |
13.4515 |
13.4515 |
13.4515 |
| 2020-05-03 |
14.8770 |
11.4051 ZRX |
14.8770 |
14.3482 |
15.4058 |
15.4058 |