Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
37.2628 |
0.6427 ZRX |
37.2628 |
37.2628 |
37.2628 |
37.2628 |
| 2023-12-07 |
37.8146 |
9.9016 ZRX |
37.8146 |
37.2629 |
38.3663 |
38.3224 |
| 2023-12-06 |
37.8927 |
2.2956 ZRX |
37.8927 |
37.6195 |
38.1660 |
38.1660 |
| 2023-12-05 |
37.0189 |
1.8347 ZRX |
37.0189 |
36.5104 |
37.5274 |
37.5274 |
| 2023-12-04 |
36.4998 |
0.0345 ZRX |
36.4998 |
36.4998 |
36.4998 |
36.4998 |
| 2023-12-03 |
35.6126 |
38.6911 ZRX |
35.6126 |
35.0878 |
36.1374 |
36.1374 |
| 2023-12-02 |
35.0878 |
12.8263 ZRX |
35.0878 |
35.0878 |
35.0878 |
35.0878 |
| 2023-12-01 |
35.1190 |
12.2201 ZRX |
35.1190 |
35.1190 |
35.1190 |
35.1190 |
| 2023-11-30 |
35.0981 |
0.0000 ZRX |
35.0981 |
35.0981 |
35.0981 |
35.0981 |
| 2023-11-29 |
35.4392 |
0.0000 ZRX |
35.4392 |
35.4392 |
35.4392 |
35.4392 |
| 2023-11-28 |
35.7963 |
0.0170 ZRX |
35.7963 |
35.4392 |
36.1534 |
35.4392 |
| 2023-11-27 |
37.0704 |
5.4171 ZRX |
37.0704 |
36.5158 |
37.6251 |
37.1003 |
| 2023-11-26 |
37.7284 |
2.6505 ZRX |
37.7284 |
37.7284 |
37.7284 |
37.7284 |
| 2023-11-25 |
38.7623 |
0.0000 ZRX |
38.7623 |
38.7623 |
38.7623 |
38.7623 |
| 2023-11-24 |
38.7623 |
0.0000 ZRX |
38.7623 |
38.7623 |
38.7623 |
38.7623 |
| 2023-11-23 |
37.6364 |
0.0382 ZRX |
37.6364 |
36.5104 |
38.7623 |
38.7623 |
| 2023-11-22 |
35.9731 |
5.3129 ZRX |
35.9731 |
35.4465 |
36.4997 |
36.4997 |
| 2023-11-21 |
36.1020 |
1.6877 ZRX |
36.1020 |
36.0506 |
36.1534 |
36.0506 |
| 2023-11-20 |
37.5630 |
0.0000 ZRX |
37.5630 |
37.5630 |
37.5630 |
37.5630 |
| 2023-11-19 |
37.5857 |
2.6421 ZRX |
37.5857 |
37.5630 |
37.6085 |
37.5630 |
| 2023-11-18 |
38.5925 |
2.4697 ZRX |
38.5925 |
36.8389 |
40.3462 |
36.8389 |
| 2023-11-17 |
45.1945 |
43.2980 ZRX |
45.1945 |
40.3890 |
50.0000 |
40.3890 |
| 2023-11-16 |
50.7642 |
46.3773 ZRX |
50.7642 |
46.1022 |
55.4261 |
50.0000 |
| 2023-11-15 |
48.2602 |
0.0000 ZRX |
48.2602 |
48.2602 |
48.2602 |
48.2602 |
| 2023-11-14 |
50.0721 |
6.1789 ZRX |
50.0721 |
47.3278 |
52.8165 |
48.2602 |
| 2023-11-13 |
51.2572 |
13.2129 ZRX |
51.2572 |
47.0883 |
55.4261 |
51.2593 |
| 2023-11-12 |
45.3414 |
47.0684 ZRX |
45.3414 |
39.9398 |
50.7431 |
46.8580 |
| 2023-11-11 |
32.9744 |
46.8283 ZRX |
32.9744 |
26.0091 |
39.9398 |
39.9398 |
| 2023-11-10 |
26.1232 |
17.7780 ZRX |
26.1232 |
26.0014 |
26.2450 |
26.2450 |
| 2023-11-09 |
26.0091 |
0.0086 ZRX |
26.0091 |
26.0091 |
26.0091 |
26.0091 |
| 2023-11-08 |
25.1300 |
0.2112 ZRX |
25.1300 |
24.5091 |
25.7509 |
25.7509 |
| 2023-11-07 |
25.2349 |
0.0000 ZRX |
25.2349 |
25.2349 |
25.2349 |
25.2349 |
| 2023-11-06 |
24.9911 |
4.0014 ZRX |
24.9911 |
24.7473 |
25.2349 |
25.2349 |
| 2023-11-05 |
24.7473 |
0.0000 ZRX |
24.7473 |
24.7473 |
24.7473 |
24.7473 |
| 2023-11-04 |
24.7473 |
0.0000 ZRX |
24.7473 |
24.7473 |
24.7473 |
24.7473 |
| 2023-11-03 |
24.8714 |
0.0180 ZRX |
24.8714 |
24.7473 |
24.9954 |
24.7473 |
| 2023-11-02 |
26.2946 |
0.0742 ZRX |
26.2946 |
25.2460 |
27.3432 |
25.2460 |
| 2023-11-01 |
27.3587 |
0.2147 ZRX |
27.3587 |
27.3587 |
27.3587 |
27.3587 |
| 2023-10-31 |
26.3647 |
36.7709 ZRX |
26.3647 |
24.7437 |
27.9857 |
27.3587 |
| 2023-10-30 |
24.2561 |
0.0280 ZRX |
24.2561 |
24.0142 |
24.4981 |
24.4981 |
| 2023-10-29 |
23.3108 |
0.0769 ZRX |
23.3108 |
22.8458 |
23.7758 |
23.7758 |
| 2023-10-28 |
22.8391 |
0.0000 ZRX |
22.8391 |
22.8391 |
22.8391 |
22.8391 |
| 2023-10-27 |
22.8391 |
4.2105 ZRX |
22.8391 |
22.8391 |
22.8391 |
22.8391 |
| 2023-10-26 |
22.6886 |
2.2321 ZRX |
22.6886 |
22.6191 |
22.7581 |
22.7581 |
| 2023-10-25 |
22.6124 |
0.0884 ZRX |
22.6124 |
22.6124 |
22.6124 |
22.6124 |
| 2023-10-24 |
22.1640 |
5.1112 ZRX |
22.1640 |
21.7471 |
22.5808 |
22.5808 |
| 2023-10-23 |
21.5674 |
16.0585 ZRX |
21.5674 |
21.4005 |
21.7343 |
21.4005 |
| 2023-10-22 |
21.5181 |
7.3573 ZRX |
21.5181 |
21.3082 |
21.7280 |
21.7280 |
| 2023-10-21 |
21.7370 |
26.9546 ZRX |
21.7370 |
21.3082 |
22.1658 |
21.3082 |
| 2023-10-20 |
21.0967 |
0.0107 ZRX |
21.0967 |
21.0967 |
21.0967 |
21.0967 |