Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
29,023.1767 |
3.6819 ZEC |
29,023.1767 |
27,146.3534 |
30,900.0000 |
30,755.0000 |
| 2025-12-04 |
28,233.8889 |
0.8429 ZEC |
28,233.8889 |
25,890.0000 |
30,577.7778 |
28,087.6414 |
| 2025-12-03 |
27,837.7449 |
15.3172 ZEC |
27,837.7449 |
24,775.4898 |
30,900.0000 |
26,400.0000 |
| 2025-12-02 |
27,994.4751 |
17.7434 ZEC |
27,994.4751 |
25,088.9503 |
30,900.0000 |
30,900.0000 |
| 2025-12-01 |
32,854.0448 |
0.8589 ZEC |
32,854.0448 |
29,497.1265 |
36,210.9631 |
29,514.0101 |
| 2025-11-30 |
36,755.3286 |
0.2458 ZEC |
36,755.3286 |
35,720.5177 |
37,790.1394 |
36,210.9631 |
| 2025-11-29 |
36,755.3286 |
1.0402 ZEC |
36,755.3286 |
35,720.5177 |
37,790.1394 |
37,373.0000 |
| 2025-11-28 |
39,525.0000 |
6.5015 ZEC |
39,525.0000 |
37,000.0000 |
42,050.0000 |
38,900.0000 |
| 2025-11-27 |
41,727.0556 |
0.2399 ZEC |
41,727.0556 |
40,454.1112 |
43,000.0000 |
40,454.1112 |
| 2025-11-26 |
42,399.4287 |
0.0638 ZEC |
42,399.4287 |
40,798.8573 |
44,000.0000 |
42,782.8168 |
| 2025-11-25 |
45,944.0000 |
1.2308 ZEC |
45,944.0000 |
42,000.0000 |
49,888.0000 |
42,000.0000 |
| 2025-11-24 |
46,922.0439 |
0.3988 ZEC |
46,922.0439 |
43,956.0878 |
49,888.0000 |
44,000.0000 |
| 2025-11-23 |
45,061.6787 |
0.2861 ZEC |
45,061.6787 |
42,500.0000 |
47,623.3573 |
47,623.3573 |
| 2025-11-22 |
45,600.0000 |
5.5904 ZEC |
45,600.0000 |
40,000.0000 |
51,200.0000 |
43,100.0000 |
| 2025-11-21 |
50,897.4128 |
0.8020 ZEC |
50,897.4128 |
44,444.8257 |
57,350.0000 |
44,444.8257 |
| 2025-11-20 |
56,705.5416 |
2.1951 ZEC |
56,705.5416 |
53,580.1171 |
59,830.9661 |
59,000.0000 |
| 2025-11-19 |
52,499.5000 |
0.4748 ZEC |
52,499.5000 |
50,000.0000 |
54,999.0000 |
54,999.0000 |
| 2025-11-18 |
53,277.5000 |
4.7191 ZEC |
53,277.5000 |
48,000.0000 |
58,555.0000 |
48,000.0000 |
| 2025-11-17 |
57,785.2750 |
1.2680 ZEC |
57,785.2750 |
55,035.5500 |
60,535.0000 |
55,035.5500 |
| 2025-11-16 |
55,950.3780 |
2.0632 ZEC |
55,950.3780 |
53,000.0000 |
58,900.7560 |
58,900.7560 |
| 2025-11-15 |
53,094.2399 |
5.1089 ZEC |
53,094.2399 |
46,000.0000 |
60,188.4798 |
55,982.3282 |
| 2025-11-14 |
42,428.7464 |
2.6769 ZEC |
42,428.7464 |
40,062.3721 |
44,795.1207 |
44,795.1207 |
| 2025-11-13 |
41,968.2520 |
5.4104 ZEC |
41,968.2520 |
36,459.0293 |
47,477.4747 |
41,990.0000 |
| 2025-11-11 |
42,923.7042 |
7.9525 ZEC |
42,923.7042 |
39,000.0000 |
46,847.4084 |
39,592.7863 |
| 2025-11-10 |
51,487.8559 |
7.3604 ZEC |
51,487.8559 |
48,000.0000 |
54,975.7119 |
52,121.1494 |
| 2025-11-09 |
49,263.0500 |
8.7554 ZEC |
49,263.0500 |
43,226.1000 |
55,300.0000 |
48,500.0000 |
| 2025-11-07 |
53,314.5706 |
24.5552 ZEC |
53,314.5706 |
44,803.3490 |
61,825.7923 |
56,628.4918 |
| 2025-11-05 |
38,500.0000 |
7.6274 ZEC |
38,500.0000 |
35,000.0000 |
42,000.0000 |
41,638.1900 |
| 2025-11-04 |
36,750.0000 |
18.5324 ZEC |
36,750.0000 |
33,000.0000 |
40,500.0000 |
35,000.0000 |
| 2025-11-03 |
32,417.7850 |
3.4638 ZEC |
32,417.7850 |
30,995.5700 |
33,840.0000 |
32,238.1065 |
| 2025-11-02 |
34,520.9004 |
9.4512 ZEC |
34,520.9004 |
33,041.8008 |
36,000.0000 |
33,836.8571 |
| 2025-11-01 |
33,569.8513 |
25.0876 ZEC |
33,569.8513 |
31,139.7026 |
36,000.0000 |
35,528.5609 |
| 2025-10-31 |
28,805.0752 |
12.8032 ZEC |
28,805.0752 |
26,010.0000 |
31,600.1503 |
30,322.0789 |
| 2025-10-30 |
27,950.0000 |
2.9014 ZEC |
27,950.0000 |
26,000.0000 |
29,900.0000 |
29,000.0000 |
| 2025-10-29 |
26,446.1260 |
0.1915 ZEC |
26,446.1260 |
25,740.0000 |
27,152.2521 |
26,000.0000 |
| 2025-10-28 |
26,886.3000 |
0.1330 ZEC |
26,886.3000 |
25,772.6000 |
28,000.0000 |
25,772.6000 |
| 2025-10-27 |
27,560.0050 |
4.3485 ZEC |
27,560.0050 |
26,009.0000 |
29,111.0100 |
29,097.2416 |
| 2025-10-25 |
21,877.7126 |
9.6243 ZEC |
21,877.7126 |
20,900.4253 |
22,855.0000 |
21,222.1605 |
| 2025-10-24 |
20,325.0000 |
0.1271 ZEC |
20,325.0000 |
19,450.0000 |
21,200.0000 |
21,200.0000 |
| 2025-10-23 |
20,709.5321 |
5.2025 ZEC |
20,709.5321 |
19,202.4830 |
22,216.5813 |
20,459.2656 |
| 2025-10-21 |
21,850.0000 |
15.4920 ZEC |
21,850.0000 |
19,700.0000 |
24,000.0000 |
23,331.8666 |
| 2025-10-20 |
20,599.2705 |
38.9275 ZEC |
20,599.2705 |
19,002.6358 |
22,195.9052 |
21,576.4047 |
| 2025-10-19 |
18,567.3940 |
1.7526 ZEC |
18,567.3940 |
18,102.6358 |
19,032.1522 |
19,032.1522 |
| 2025-10-18 |
17,385.4580 |
8.8773 ZEC |
17,385.4580 |
16,350.0000 |
18,420.9159 |
18,420.9159 |
| 2025-10-17 |
17,874.7694 |
8.9377 ZEC |
17,874.7694 |
16,350.0000 |
19,399.5388 |
17,789.9344 |
| 2025-10-16 |
19,300.0000 |
7.2821 ZEC |
19,300.0000 |
17,850.0000 |
20,750.0000 |
18,573.7580 |
| 2025-10-15 |
20,239.9320 |
20.9043 ZEC |
20,239.9320 |
18,700.0000 |
21,779.8641 |
21,725.0000 |
| 2025-10-14 |
19,950.0000 |
21.1314 ZEC |
19,950.0000 |
18,800.0000 |
21,100.0000 |
18,800.0000 |
| 2025-10-13 |
18,775.0000 |
23.2977 ZEC |
18,775.0000 |
17,750.0000 |
19,800.0000 |
18,002.6358 |
| 2025-10-12 |
19,670.8838 |
6.3488 ZEC |
19,670.8838 |
19,352.7675 |
19,989.0000 |
19,450.0000 |