Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
85.9195 |
0.0703 ZRX |
85.9195 |
79.5035 |
92.3354 |
91.4055 |
| 2024-03-16 |
67.2292 |
0.3343 ZRX |
67.2292 |
54.9665 |
79.4918 |
65.1244 |
| 2024-03-15 |
90.5401 |
0.4082 ZRX |
90.5401 |
64.4781 |
116.6022 |
64.4781 |
| 2024-03-14 |
85.4927 |
9.1727 ZRX |
85.4927 |
56.0741 |
114.9112 |
81.1056 |
| 2024-03-13 |
65.5370 |
4.4395 ZRX |
65.5370 |
56.0741 |
75.0000 |
64.4781 |
| 2024-03-12 |
69.1549 |
0.0186 ZRX |
69.1549 |
67.7755 |
70.5344 |
70.5240 |
| 2024-03-11 |
66.3887 |
0.8925 ZRX |
66.3887 |
57.7775 |
75.0000 |
71.2415 |
| 2024-03-10 |
50.5265 |
41.8259 ZRX |
50.5265 |
34.0530 |
67.0000 |
67.0000 |
| 2024-03-09 |
34.0530 |
0.0185 ZRX |
34.0530 |
34.0530 |
34.0530 |
34.0530 |
| 2024-03-08 |
31.9187 |
0.0203 ZRX |
31.9187 |
31.4412 |
32.3963 |
31.4412 |
| 2024-03-07 |
33.2618 |
0.1227 ZRX |
33.2618 |
31.4412 |
35.0823 |
31.4412 |
| 2024-03-06 |
32.5911 |
0.0639 ZRX |
32.5911 |
31.1291 |
34.0530 |
31.1291 |
| 2024-03-05 |
36.5694 |
34.3518 ZRX |
36.5694 |
34.0530 |
39.0858 |
34.0530 |
| 2024-03-04 |
34.2527 |
0.0579 ZRX |
34.2527 |
32.7162 |
35.7892 |
35.7892 |
| 2024-03-03 |
32.0747 |
0.0000 ZRX |
32.0747 |
32.0747 |
32.0747 |
32.0747 |
| 2024-03-02 |
32.0747 |
0.0000 ZRX |
32.0747 |
32.0747 |
32.0747 |
32.0747 |
| 2024-03-01 |
32.0747 |
0.0000 ZRX |
32.0747 |
32.0747 |
32.0747 |
32.0747 |
| 2024-02-29 |
32.0747 |
0.0000 ZRX |
32.0747 |
32.0747 |
32.0747 |
32.0747 |
| 2024-02-28 |
34.0400 |
0.7417 ZRX |
34.0400 |
32.7162 |
35.3637 |
35.3637 |
| 2024-02-27 |
32.3915 |
0.0000 ZRX |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-26 |
32.3915 |
0.0000 ZRX |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-25 |
32.3915 |
0.0000 ZRX |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-24 |
32.3915 |
0.0000 ZRX |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-23 |
32.3915 |
0.0000 ZRX |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-22 |
32.3915 |
0.0000 ZRX |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-21 |
32.3915 |
0.0064 ZRX |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-20 |
32.0700 |
0.0066 ZRX |
32.0700 |
32.0700 |
32.0700 |
32.0700 |
| 2024-02-19 |
31.2345 |
2.0000 ZRX |
31.2345 |
31.2345 |
31.2345 |
31.2345 |
| 2024-02-18 |
31.1385 |
13.5157 ZRX |
31.1385 |
31.1385 |
31.1385 |
31.1385 |
| 2024-02-17 |
31.3498 |
4.5035 ZRX |
31.3498 |
30.8156 |
31.8840 |
31.8840 |
| 2024-02-16 |
30.6067 |
0.0000 ZRX |
30.6067 |
30.6067 |
30.6067 |
30.6067 |
| 2024-02-15 |
29.6785 |
8.9017 ZRX |
29.6785 |
28.7502 |
30.6067 |
30.6067 |
| 2024-02-14 |
29.0225 |
19.7273 ZRX |
29.0225 |
29.0066 |
29.0384 |
29.0066 |
| 2024-02-13 |
29.0225 |
19.7273 ZRX |
29.0225 |
29.0066 |
29.0384 |
29.0066 |
| 2024-02-12 |
29.2682 |
1.9897 ZRX |
29.2682 |
28.7373 |
29.7991 |
29.7991 |
| 2024-02-11 |
28.4521 |
0.0000 ZRX |
28.4521 |
28.4521 |
28.4521 |
28.4521 |
| 2024-02-10 |
28.4521 |
0.0073 ZRX |
28.4521 |
28.4521 |
28.4521 |
28.4521 |
| 2024-02-09 |
28.4521 |
0.0073 ZRX |
28.4521 |
28.4521 |
28.4521 |
28.4521 |
| 2024-02-08 |
27.6173 |
0.0000 ZRX |
27.6173 |
27.6173 |
27.6173 |
27.6173 |
| 2024-02-07 |
27.6173 |
0.0000 ZRX |
27.6173 |
27.6173 |
27.6173 |
27.6173 |
| 2024-02-06 |
27.6173 |
0.0000 ZRX |
27.6173 |
27.6173 |
27.6173 |
27.6173 |
| 2024-02-05 |
27.6173 |
0.0000 ZRX |
27.6173 |
27.6173 |
27.6173 |
27.6173 |
| 2024-02-04 |
28.4625 |
0.4871 ZRX |
28.4625 |
27.6173 |
29.3078 |
27.6173 |
| 2024-02-03 |
28.7415 |
0.0000 ZRX |
28.7415 |
28.7415 |
28.7415 |
28.7415 |
| 2024-02-02 |
28.7415 |
0.0000 ZRX |
28.7415 |
28.7415 |
28.7415 |
28.7415 |
| 2024-02-01 |
28.8856 |
0.0335 ZRX |
28.8856 |
28.7415 |
29.0297 |
28.7415 |
| 2024-01-31 |
30.3809 |
0.0544 ZRX |
30.3809 |
29.3207 |
31.4412 |
29.3207 |
| 2024-01-30 |
31.9124 |
0.3176 ZRX |
31.9124 |
31.7564 |
32.0683 |
31.7564 |
| 2024-01-29 |
33.0450 |
18.0725 ZRX |
33.0450 |
32.0747 |
34.0153 |
32.0747 |
| 2024-01-28 |
34.0547 |
17.5065 ZRX |
34.0547 |
33.7151 |
34.3944 |
33.7151 |