Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
41.2032 |
0.0239 ZRX |
41.2032 |
40.8345 |
41.5718 |
40.8345 |
| 2024-06-07 |
44.4233 |
3.7012 ZRX |
44.4233 |
41.9885 |
46.8580 |
41.9885 |
| 2024-06-06 |
47.5650 |
0.0092 ZRX |
47.5650 |
47.3278 |
47.8022 |
47.3278 |
| 2024-06-05 |
47.7570 |
0.0366 ZRX |
47.7570 |
47.2117 |
48.3024 |
48.2815 |
| 2024-06-04 |
44.9466 |
0.8912 ZRX |
44.9466 |
43.8820 |
46.0111 |
43.8820 |
| 2024-06-03 |
46.3653 |
0.8940 ZRX |
46.3653 |
46.3536 |
46.3769 |
46.3769 |
| 2024-06-02 |
45.7045 |
0.0093 ZRX |
45.7045 |
45.4766 |
45.9325 |
45.4766 |
| 2024-06-01 |
46.1737 |
0.0000 ZRX |
46.1737 |
46.1737 |
46.1737 |
46.1737 |
| 2024-05-31 |
46.2833 |
4.0084 ZRX |
46.2833 |
46.1737 |
46.3929 |
46.1737 |
| 2024-05-30 |
49.8334 |
0.4568 ZRX |
49.8334 |
46.8580 |
52.8087 |
46.8580 |
| 2024-05-29 |
47.4039 |
0.0000 ZRX |
47.4039 |
47.4039 |
47.4039 |
47.4039 |
| 2024-05-28 |
48.3291 |
0.1066 ZRX |
48.3291 |
47.4039 |
49.2543 |
47.4039 |
| 2024-05-27 |
49.2543 |
0.0042 ZRX |
49.2543 |
49.2543 |
49.2543 |
49.2543 |
| 2024-05-26 |
49.2692 |
0.0000 ZRX |
49.2692 |
49.2692 |
49.2692 |
49.2692 |
| 2024-05-25 |
49.2692 |
0.2101 ZRX |
49.2692 |
49.2692 |
49.2692 |
49.2692 |
| 2024-05-24 |
50.2394 |
0.0000 ZRX |
50.2394 |
50.2394 |
50.2394 |
50.2394 |
| 2024-05-23 |
50.2394 |
0.0015 ZRX |
50.2394 |
50.2394 |
50.2394 |
50.2394 |
| 2024-05-22 |
49.9901 |
3.9503 ZRX |
49.9901 |
49.7408 |
50.2394 |
50.2247 |
| 2024-05-21 |
48.7655 |
0.0000 ZRX |
48.7655 |
48.7655 |
48.7655 |
48.7655 |
| 2024-05-20 |
49.2568 |
0.0128 ZRX |
49.2568 |
48.7655 |
49.7481 |
48.7655 |
| 2024-05-19 |
49.7632 |
0.0179 ZRX |
49.7632 |
49.7632 |
49.7632 |
49.7632 |
| 2024-05-18 |
49.7580 |
0.3362 ZRX |
49.7580 |
48.7583 |
50.7577 |
50.7577 |
| 2024-05-17 |
45.2712 |
0.0505 ZRX |
45.2712 |
43.6913 |
46.8511 |
46.8511 |
| 2024-05-16 |
42.0011 |
5.8346 ZRX |
42.0011 |
40.7446 |
43.2576 |
43.2576 |
| 2024-05-15 |
40.1459 |
0.0102 ZRX |
40.1459 |
39.9457 |
40.3462 |
39.9457 |
| 2024-05-14 |
40.7506 |
0.0000 ZRX |
40.7506 |
40.7506 |
40.7506 |
40.7506 |
| 2024-05-13 |
41.3696 |
0.0325 ZRX |
41.3696 |
40.7506 |
41.9885 |
40.7506 |
| 2024-05-12 |
42.4095 |
0.0049 ZRX |
42.4095 |
42.4095 |
42.4095 |
42.4095 |
| 2024-05-11 |
43.0554 |
0.0487 ZRX |
43.0554 |
43.0554 |
43.0554 |
43.0554 |
| 2024-05-10 |
42.7788 |
0.0000 ZRX |
42.7788 |
42.7788 |
42.7788 |
42.7788 |
| 2024-05-09 |
42.8067 |
0.6087 ZRX |
42.8067 |
42.7788 |
42.8346 |
42.7788 |
| 2024-05-08 |
43.6999 |
0.0148 ZRX |
43.6999 |
43.2640 |
44.1358 |
43.2640 |
| 2024-05-07 |
45.9905 |
0.3867 ZRX |
45.9905 |
42.7191 |
49.2619 |
43.2684 |
| 2024-05-06 |
44.1072 |
0.0000 ZRX |
44.1072 |
44.1072 |
44.1072 |
44.1072 |
| 2024-05-05 |
44.1072 |
0.0000 ZRX |
44.1072 |
44.1072 |
44.1072 |
44.1072 |
| 2024-05-04 |
44.1072 |
0.0000 ZRX |
44.1072 |
44.1072 |
44.1072 |
44.1072 |
| 2024-05-03 |
44.1072 |
0.0000 ZRX |
44.1072 |
44.1072 |
44.1072 |
44.1072 |
| 2024-05-02 |
46.0080 |
1.1950 ZRX |
46.0080 |
43.2576 |
48.7583 |
44.1072 |
| 2024-05-01 |
45.8283 |
1.1056 ZRX |
45.8283 |
42.4095 |
49.2471 |
42.4095 |
| 2024-04-30 |
44.1448 |
2.1645 ZRX |
44.1448 |
43.6978 |
44.5918 |
43.6978 |
| 2024-04-29 |
45.5465 |
7.4653 ZRX |
45.5465 |
44.5918 |
46.5013 |
44.5918 |
| 2024-04-28 |
46.8580 |
0.0000 ZRX |
46.8580 |
46.8580 |
46.8580 |
46.8580 |
| 2024-04-27 |
46.8580 |
0.0044 ZRX |
46.8580 |
46.8580 |
46.8580 |
46.8580 |
| 2024-04-26 |
46.8722 |
5.5696 ZRX |
46.8722 |
46.8722 |
46.8722 |
46.8722 |
| 2024-04-25 |
48.0633 |
5.6374 ZRX |
48.0633 |
46.8722 |
49.2543 |
46.8722 |
| 2024-04-24 |
50.7569 |
9.8631 ZRX |
50.7569 |
49.7481 |
51.7656 |
49.7481 |
| 2024-04-23 |
51.5113 |
0.0207 ZRX |
51.5113 |
51.2569 |
51.7656 |
51.7656 |
| 2024-04-22 |
51.2569 |
0.0167 ZRX |
51.2569 |
51.2569 |
51.2569 |
51.2569 |
| 2024-04-21 |
50.0076 |
3.8924 ZRX |
50.0076 |
48.7583 |
51.2569 |
51.2569 |
| 2024-04-20 |
48.7607 |
0.0131 ZRX |
48.7607 |
48.2743 |
49.2471 |
49.2471 |