Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
32.0700 |
0.0000 ZRX |
32.0700 |
32.0700 |
32.0700 |
32.0700 |
| 2024-07-27 |
31.7533 |
0.0399 ZRX |
31.7533 |
31.4366 |
32.0700 |
32.0700 |
| 2024-07-26 |
30.8240 |
0.0345 ZRX |
30.8240 |
30.2114 |
31.4366 |
31.4366 |
| 2024-07-25 |
31.1431 |
0.4356 ZRX |
31.1431 |
30.2114 |
32.0747 |
30.2114 |
| 2024-07-24 |
33.0345 |
0.0000 ZRX |
33.0345 |
33.0345 |
33.0345 |
33.0345 |
| 2024-07-23 |
33.0345 |
0.0000 ZRX |
33.0345 |
33.0345 |
33.0345 |
33.0345 |
| 2024-07-22 |
33.0345 |
0.4711 ZRX |
33.0345 |
33.0345 |
33.0345 |
33.0345 |
| 2024-07-21 |
32.0844 |
0.0000 ZRX |
32.0844 |
32.0844 |
32.0844 |
32.0844 |
| 2024-07-20 |
32.5643 |
3.8594 ZRX |
32.5643 |
32.0844 |
33.0442 |
32.0844 |
| 2024-07-19 |
31.9299 |
11.0537 ZRX |
31.9299 |
30.8156 |
33.0442 |
32.3559 |
| 2024-07-18 |
29.9295 |
0.3988 ZRX |
29.9295 |
29.9295 |
29.9295 |
29.9295 |
| 2024-07-17 |
30.1622 |
2.7876 ZRX |
30.1622 |
29.6103 |
30.7141 |
29.9295 |
| 2024-07-16 |
29.1738 |
0.0243 ZRX |
29.1738 |
28.7373 |
29.6103 |
29.6103 |
| 2024-07-15 |
28.2924 |
2.7396 ZRX |
28.2924 |
27.9026 |
28.6823 |
27.9026 |
| 2024-07-14 |
28.1669 |
2.7215 ZRX |
28.1669 |
27.8901 |
28.4437 |
28.4437 |
| 2024-07-13 |
27.8901 |
0.0000 ZRX |
27.8901 |
27.8901 |
27.8901 |
27.8901 |
| 2024-07-12 |
27.8901 |
0.0000 ZRX |
27.8901 |
27.8901 |
27.8901 |
27.8901 |
| 2024-07-11 |
27.8901 |
0.0043 ZRX |
27.8901 |
27.8901 |
27.8901 |
27.8901 |
| 2024-07-10 |
27.4762 |
0.0841 ZRX |
27.4762 |
27.3392 |
27.6132 |
27.6132 |
| 2024-07-09 |
27.0678 |
0.0000 ZRX |
27.0678 |
27.0678 |
27.0678 |
27.0678 |
| 2024-07-08 |
27.0678 |
0.0000 ZRX |
27.0678 |
27.0678 |
27.0678 |
27.0678 |
| 2024-07-07 |
26.9335 |
0.0171 ZRX |
26.9335 |
26.7991 |
27.0678 |
27.0678 |
| 2024-07-06 |
26.5443 |
5.5452 ZRX |
26.5443 |
26.0208 |
27.0678 |
27.0678 |
| 2024-07-05 |
27.7034 |
14.7992 ZRX |
27.7034 |
25.5938 |
29.8130 |
26.2621 |
| 2024-07-04 |
30.2195 |
6.5382 ZRX |
30.2195 |
29.3005 |
31.1385 |
29.3005 |
| 2024-07-03 |
31.1338 |
0.3263 ZRX |
31.1338 |
31.1291 |
31.1385 |
31.1291 |
| 2024-07-02 |
31.1478 |
0.1000 ZRX |
31.1478 |
31.1478 |
31.1478 |
31.1478 |
| 2024-07-01 |
31.2169 |
0.0000 ZRX |
31.2169 |
31.2169 |
31.2169 |
31.2169 |
| 2024-06-30 |
31.8066 |
8.1303 ZRX |
31.8066 |
31.2169 |
32.3963 |
31.2169 |
| 2024-06-29 |
32.1681 |
7.8023 ZRX |
32.1681 |
31.9398 |
32.3963 |
31.9398 |
| 2024-06-28 |
32.3997 |
0.0000 ZRX |
32.3997 |
32.3997 |
32.3997 |
32.3997 |
| 2024-06-27 |
32.3997 |
0.0000 ZRX |
32.3997 |
32.3997 |
32.3997 |
32.3997 |
| 2024-06-26 |
32.3997 |
0.1995 ZRX |
32.3997 |
32.3997 |
32.3997 |
32.3997 |
| 2024-06-25 |
32.3915 |
0.0072 ZRX |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-06-24 |
31.7204 |
0.0000 ZRX |
31.7204 |
31.7204 |
31.7204 |
31.7204 |
| 2024-06-23 |
41.6394 |
100.9233 ZRX |
41.6394 |
31.7204 |
51.5583 |
31.7204 |
| 2024-06-22 |
31.1385 |
0.0000 ZRX |
31.1385 |
31.1385 |
31.1385 |
31.1385 |
| 2024-06-21 |
31.1385 |
0.0532 ZRX |
31.1385 |
31.1385 |
31.1385 |
31.1385 |
| 2024-06-20 |
31.4381 |
0.0213 ZRX |
31.4381 |
31.1245 |
31.7517 |
31.7517 |
| 2024-06-19 |
30.4704 |
0.0208 ZRX |
30.4704 |
30.4704 |
30.4704 |
30.4704 |
| 2024-06-18 |
54.5744 |
141.6103 ZRX |
54.5744 |
30.4460 |
78.7028 |
30.4569 |
| 2024-06-17 |
38.7838 |
1.7645 ZRX |
38.7838 |
34.7392 |
42.8283 |
34.7392 |
| 2024-06-16 |
39.8856 |
4.6075 ZRX |
39.8856 |
36.9429 |
42.8283 |
37.5537 |
| 2024-06-15 |
40.7289 |
0.5457 ZRX |
40.7289 |
37.7664 |
43.6913 |
37.8335 |
| 2024-06-14 |
39.0038 |
0.1328 ZRX |
39.0038 |
38.4583 |
39.5492 |
38.4583 |
| 2024-06-13 |
42.0643 |
8.5048 ZRX |
42.0643 |
39.5434 |
44.5852 |
40.3681 |
| 2024-06-12 |
38.9623 |
0.0105 ZRX |
38.9623 |
38.7680 |
39.1567 |
38.7680 |
| 2024-06-11 |
43.4171 |
0.2070 ZRX |
43.4171 |
39.5134 |
47.3208 |
39.5134 |
| 2024-06-10 |
43.7538 |
0.4352 ZRX |
43.7538 |
40.6566 |
46.8511 |
40.6566 |
| 2024-06-09 |
40.9760 |
0.5391 ZRX |
40.9760 |
40.7506 |
41.2014 |
41.2014 |