Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
24,059.5500 |
0.1087 ZEC |
24,059.5500 |
23,559.5500 |
24,559.5500 |
23,559.5500 |
| 2026-02-02 |
25,224.4293 |
0.1167 ZEC |
25,224.4293 |
24,524.7525 |
25,924.1062 |
24,524.7525 |
| 2026-02-01 |
25,406.1096 |
5.4689 ZEC |
25,406.1096 |
25,000.0000 |
25,812.2192 |
25,000.0000 |
| 2026-01-31 |
26,777.5000 |
0.0060 ZEC |
26,777.5000 |
25,555.0000 |
28,000.0000 |
25,555.0000 |
| 2026-01-30 |
28,777.7750 |
16.1318 ZEC |
28,777.7750 |
28,000.0000 |
29,555.5500 |
28,000.0000 |
| 2026-01-29 |
29,679.1956 |
0.0007 ZEC |
29,679.1956 |
29,679.1955 |
29,679.1957 |
29,679.1957 |
| 2026-01-27 |
29,356.7519 |
0.0120 ZEC |
29,356.7519 |
28,000.0000 |
30,713.5039 |
30,713.5039 |
| 2026-01-26 |
28,350.3646 |
0.0040 ZEC |
28,350.3646 |
28,000.0000 |
28,700.7292 |
28,700.7292 |
| 2026-01-25 |
27,616.5662 |
0.0000 ZEC |
27,616.5662 |
27,616.5662 |
27,616.5662 |
27,616.5662 |
| 2026-01-24 |
28,681.7571 |
0.1042 ZEC |
28,681.7571 |
27,616.5662 |
29,746.9480 |
27,616.5662 |
| 2026-01-23 |
28,555.3206 |
0.1417 ZEC |
28,555.3206 |
28,360.6412 |
28,750.0000 |
28,750.0000 |
| 2026-01-22 |
28,829.8060 |
0.1796 ZEC |
28,829.8060 |
28,360.6412 |
29,298.9709 |
28,400.0000 |
| 2026-01-21 |
28,341.2791 |
0.2426 ZEC |
28,341.2791 |
27,532.5583 |
29,150.0000 |
28,977.8720 |
| 2026-01-20 |
30,428.2095 |
0.1561 ZEC |
30,428.2095 |
28,245.6490 |
32,610.7700 |
29,150.0000 |
| 2026-01-19 |
31,741.7215 |
0.2273 ZEC |
31,741.7215 |
29,000.0000 |
34,483.4430 |
30,184.9222 |
| 2026-01-18 |
31,808.9403 |
0.1885 ZEC |
31,808.9403 |
30,587.6408 |
33,030.2398 |
32,263.8315 |
| 2026-01-17 |
32,387.6141 |
0.6811 ZEC |
32,387.6141 |
30,275.2283 |
34,500.0000 |
30,650.9411 |
| 2026-01-16 |
32,387.6141 |
1.1651 ZEC |
32,387.6141 |
30,275.2283 |
34,500.0000 |
31,998.3750 |
| 2026-01-15 |
31,750.0000 |
1.5319 ZEC |
31,750.0000 |
30,250.0000 |
33,250.0000 |
32,290.0380 |
| 2026-01-14 |
30,000.0000 |
1.0000 ZEC |
30,000.0000 |
30,000.0000 |
30,000.0000 |
30,000.0000 |
| 2026-01-13 |
30,000.0000 |
1.0000 ZEC |
30,000.0000 |
30,000.0000 |
30,000.0000 |
30,000.0000 |
| 2026-01-12 |
30,015.8702 |
0.5293 ZEC |
30,015.8702 |
29,031.7405 |
31,000.0000 |
29,331.4459 |
| 2026-01-11 |
28,996.7531 |
1.1540 ZEC |
28,996.7531 |
28,000.0000 |
29,993.5063 |
29,483.5070 |
| 2026-01-10 |
30,164.6111 |
0.2360 ZEC |
30,164.6111 |
28,000.0000 |
32,329.2221 |
28,000.0000 |
| 2026-01-09 |
32,918.8976 |
0.1236 ZEC |
32,918.8976 |
31,160.0185 |
34,677.7766 |
31,500.3290 |
| 2026-01-08 |
34,500.0000 |
0.6827 ZEC |
34,500.0000 |
31,000.0000 |
38,000.0000 |
31,293.5288 |
| 2026-01-07 |
38,799.7455 |
0.3450 ZEC |
38,799.7455 |
37,416.3693 |
40,183.1216 |
38,024.3130 |
| 2026-01-06 |
38,536.7407 |
0.1353 ZEC |
38,536.7407 |
37,416.3693 |
39,657.1122 |
39,657.1122 |
| 2026-01-05 |
38,964.5849 |
0.0252 ZEC |
38,964.5849 |
38,000.0000 |
39,929.1697 |
38,000.0000 |
| 2026-01-04 |
39,216.1163 |
0.4870 ZEC |
39,216.1163 |
38,039.8000 |
40,392.4326 |
38,061.4312 |
| 2026-01-03 |
38,612.8245 |
0.5681 ZEC |
38,612.8245 |
37,245.6490 |
39,980.0000 |
38,039.8000 |
| 2026-01-01 |
40,239.2595 |
0.0168 ZEC |
40,239.2595 |
39,726.9604 |
40,751.5587 |
39,726.9604 |
| 2025-12-31 |
42,018.8978 |
0.1436 ZEC |
42,018.8978 |
40,537.7957 |
43,500.0000 |
40,813.0814 |
| 2025-12-29 |
41,622.8585 |
0.5061 ZEC |
41,622.8585 |
39,690.1670 |
43,555.5500 |
43,555.5400 |
| 2025-12-28 |
40,750.2789 |
0.8601 ZEC |
40,750.2789 |
38,384.4800 |
43,116.0778 |
43,116.0778 |
| 2025-12-27 |
38,916.0706 |
0.9053 ZEC |
38,916.0706 |
35,335.6412 |
42,496.5000 |
42,463.0200 |
| 2025-12-26 |
35,913.2416 |
0.0206 ZEC |
35,913.2416 |
35,335.6412 |
36,490.8419 |
36,490.8419 |
| 2025-12-25 |
36,093.4607 |
0.1887 ZEC |
36,093.4607 |
35,235.5950 |
36,951.3264 |
35,323.8800 |
| 2025-12-24 |
33,222.5367 |
0.0288 ZEC |
33,222.5367 |
32,095.0733 |
34,350.0000 |
33,382.6482 |
| 2025-12-23 |
35,437.3741 |
0.3183 ZEC |
35,437.3741 |
33,699.5629 |
37,175.1854 |
34,031.2206 |
| 2025-12-22 |
36,174.3627 |
0.2534 ZEC |
36,174.3627 |
35,173.5401 |
37,175.1854 |
35,291.6474 |
| 2025-12-21 |
36,040.8187 |
0.1404 ZEC |
36,040.8187 |
34,886.8008 |
37,194.8366 |
34,886.8008 |
| 2025-12-20 |
34,627.1387 |
0.1672 ZEC |
34,627.1387 |
32,059.4408 |
37,194.8366 |
35,417.6162 |
| 2025-12-19 |
32,242.2264 |
0.1404 ZEC |
32,242.2264 |
31,483.7528 |
33,000.7000 |
31,905.2881 |
| 2025-12-18 |
32,300.0000 |
0.0586 ZEC |
32,300.0000 |
31,100.0000 |
33,500.0000 |
31,483.7528 |
| 2025-12-17 |
33,000.0000 |
0.2137 ZEC |
33,000.0000 |
31,000.0000 |
35,000.0000 |
31,100.0000 |
| 2025-12-16 |
33,000.0000 |
0.0486 ZEC |
33,000.0000 |
31,000.0000 |
35,000.0000 |
31,000.0000 |
| 2025-12-15 |
33,700.0000 |
5.5022 ZEC |
33,700.0000 |
32,700.0000 |
34,700.0000 |
33,659.3689 |
| 2025-12-14 |
36,309.6452 |
0.0572 ZEC |
36,309.6452 |
35,000.0000 |
37,619.2905 |
36,836.9160 |
| 2025-12-13 |
36,431.6140 |
0.0725 ZEC |
36,431.6140 |
35,000.0000 |
37,863.2279 |
35,000.0000 |