Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
2,291.4500 |
9.2061 ZEC |
2,291.4500 |
2,253.0000 |
2,329.9000 |
2,294.0000 |
| 2024-04-24 |
2,291.4500 |
9.1884 ZEC |
2,291.4500 |
2,253.0000 |
2,329.9000 |
2,294.0000 |
| 2024-04-23 |
2,372.1572 |
2.2387 ZEC |
2,372.1572 |
2,214.3143 |
2,530.0000 |
2,268.0000 |
| 2024-04-22 |
2,425.0000 |
1.5038 ZEC |
2,425.0000 |
2,300.0000 |
2,550.0000 |
2,321.6000 |
| 2024-04-21 |
2,325.0000 |
0.2509 ZEC |
2,325.0000 |
2,300.0000 |
2,350.0000 |
2,350.0000 |
| 2024-04-20 |
2,231.9781 |
2.0158 ZEC |
2,231.9781 |
2,113.9562 |
2,350.0000 |
2,200.0000 |
| 2024-04-19 |
2,160.5000 |
1.2620 ZEC |
2,160.5000 |
2,110.0000 |
2,211.0000 |
2,211.0000 |
| 2024-04-18 |
2,398.5000 |
17.3129 ZEC |
2,398.5000 |
2,100.0000 |
2,697.0000 |
2,200.0000 |
| 2024-04-17 |
2,312.3713 |
0.3909 ZEC |
2,312.3713 |
2,200.0000 |
2,424.7426 |
2,300.0000 |
| 2024-04-16 |
2,300.0000 |
0.7485 ZEC |
2,300.0000 |
2,200.0000 |
2,400.0000 |
2,200.0000 |
| 2024-04-15 |
2,300.0001 |
1.3180 ZEC |
2,300.0001 |
2,200.0001 |
2,400.0000 |
2,200.0001 |
| 2024-04-14 |
2,317.2333 |
3.2960 ZEC |
2,317.2333 |
2,211.9667 |
2,422.5000 |
2,300.0001 |
| 2024-04-13 |
2,365.0000 |
25.6210 ZEC |
2,365.0000 |
2,200.0000 |
2,530.0000 |
2,422.5000 |
| 2024-04-12 |
2,541.0454 |
40.3577 ZEC |
2,541.0454 |
2,519.2308 |
2,562.8600 |
2,519.2308 |
| 2024-04-11 |
2,620.0000 |
1.8610 ZEC |
2,620.0000 |
2,500.0000 |
2,740.0000 |
2,540.0000 |
| 2024-04-10 |
2,558.2572 |
3.0853 ZEC |
2,558.2572 |
2,509.1090 |
2,607.4055 |
2,529.7000 |
| 2024-04-09 |
2,623.7028 |
0.3008 ZEC |
2,623.7028 |
2,607.4055 |
2,640.0000 |
2,607.4055 |
| 2024-04-08 |
2,714.7500 |
1.1357 ZEC |
2,714.7500 |
2,610.0000 |
2,819.5000 |
2,639.7000 |
| 2024-04-07 |
2,673.7028 |
0.2403 ZEC |
2,673.7028 |
2,607.4055 |
2,740.0000 |
2,630.0000 |
| 2024-04-06 |
2,585.0000 |
1.2045 ZEC |
2,585.0000 |
2,580.0000 |
2,590.0000 |
2,580.0000 |
| 2024-04-05 |
2,600.0000 |
1.0509 ZEC |
2,600.0000 |
2,580.0000 |
2,620.0000 |
2,580.0000 |
| 2024-04-04 |
2,615.0000 |
0.7456 ZEC |
2,615.0000 |
2,580.0000 |
2,650.0000 |
2,620.0000 |
| 2024-04-03 |
2,620.9577 |
22.8157 ZEC |
2,620.9577 |
2,591.9154 |
2,650.0000 |
2,600.0000 |
| 2024-04-02 |
2,710.0000 |
6.5692 ZEC |
2,710.0000 |
2,650.0000 |
2,770.0000 |
2,650.0000 |
| 2024-04-01 |
2,795.2106 |
5.0579 ZEC |
2,795.2106 |
2,740.4212 |
2,850.0000 |
2,779.7000 |
| 2024-03-31 |
2,840.0000 |
0.0222 ZEC |
2,840.0000 |
2,830.0000 |
2,850.0000 |
2,830.0000 |
| 2024-03-30 |
2,869.6450 |
0.2289 ZEC |
2,869.6450 |
2,810.3000 |
2,928.9900 |
2,839.7030 |
| 2024-03-29 |
2,844.8600 |
0.1527 ZEC |
2,844.8600 |
2,819.7200 |
2,870.0000 |
2,820.3612 |
| 2024-03-28 |
2,857.3155 |
1.1128 ZEC |
2,857.3155 |
2,824.6309 |
2,890.0000 |
2,824.6309 |
| 2024-03-27 |
2,883.2482 |
37.7240 ZEC |
2,883.2482 |
2,840.3000 |
2,926.1965 |
2,840.3000 |
| 2024-03-26 |
2,874.3600 |
21.1972 ZEC |
2,874.3600 |
2,819.7200 |
2,929.0000 |
2,910.0000 |
| 2024-03-25 |
2,827.5000 |
4.0233 ZEC |
2,827.5000 |
2,755.0000 |
2,900.0000 |
2,770.0000 |
| 2024-03-24 |
2,764.8500 |
9.8272 ZEC |
2,764.8500 |
2,750.0000 |
2,779.7000 |
2,770.0000 |
| 2024-03-23 |
2,715.9361 |
28.9039 ZEC |
2,715.9361 |
2,651.8722 |
2,780.0000 |
2,779.7000 |
| 2024-03-22 |
2,705.0000 |
0.7996 ZEC |
2,705.0000 |
2,660.0000 |
2,750.0000 |
2,710.0000 |
| 2024-03-21 |
2,643.5107 |
34.0689 ZEC |
2,643.5107 |
2,550.0000 |
2,737.0213 |
2,737.0213 |
| 2024-03-20 |
2,451.8681 |
23.4140 ZEC |
2,451.8681 |
2,303.7362 |
2,600.0000 |
2,507.1749 |
| 2024-03-19 |
2,469.8574 |
27.6307 ZEC |
2,469.8574 |
2,300.3119 |
2,639.4030 |
2,500.0000 |
| 2024-03-18 |
2,684.9000 |
7.7444 ZEC |
2,684.9000 |
2,600.0000 |
2,769.8000 |
2,600.0000 |
| 2024-03-17 |
2,738.2997 |
5.6400 ZEC |
2,738.2997 |
2,650.0000 |
2,826.5994 |
2,770.0000 |
| 2024-03-16 |
2,895.4218 |
8.3677 ZEC |
2,895.4218 |
2,800.0000 |
2,990.8435 |
2,895.9100 |
| 2024-03-15 |
2,945.2544 |
52.1821 ZEC |
2,945.2544 |
2,729.1667 |
3,161.3421 |
2,940.0000 |
| 2024-03-14 |
3,084.4797 |
88.5133 ZEC |
3,084.4797 |
2,966.0632 |
3,202.8962 |
3,119.0476 |
| 2024-03-13 |
3,061.2467 |
22.4315 ZEC |
3,061.2467 |
2,900.0000 |
3,222.4934 |
3,022.3259 |
| 2024-03-12 |
3,013.0682 |
26.4744 ZEC |
3,013.0682 |
2,900.0000 |
3,126.1364 |
3,038.3535 |
| 2024-03-11 |
3,013.0682 |
43.3572 ZEC |
3,013.0682 |
2,900.0000 |
3,126.1364 |
3,126.1364 |
| 2024-03-10 |
3,097.5000 |
108.7209 ZEC |
3,097.5000 |
2,995.0000 |
3,200.0000 |
3,000.0000 |
| 2024-03-09 |
3,104.3977 |
51.2076 ZEC |
3,104.3977 |
3,008.7955 |
3,200.0000 |
3,083.5310 |
| 2024-03-08 |
3,031.6467 |
68.9166 ZEC |
3,031.6467 |
2,947.7948 |
3,115.4987 |
3,094.0054 |
| 2024-03-07 |
2,975.6662 |
89.7237 ZEC |
2,975.6662 |
2,894.1190 |
3,057.2135 |
3,050.0000 |