Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-03 |
16,348.0379 |
12.9463 ZEC |
16,348.0379 |
15,218.6330 |
17,477.4429 |
15,515.1212 |
| 2021-12-02 |
16,433.2958 |
7.4326 ZEC |
16,433.2958 |
15,828.0000 |
17,038.5916 |
16,357.3901 |
| 2021-12-01 |
16,925.8429 |
10.4823 ZEC |
16,925.8429 |
16,016.2900 |
17,835.3958 |
16,966.4568 |
| 2021-11-30 |
17,112.6104 |
24.4303 ZEC |
17,112.6104 |
15,828.0082 |
18,397.2125 |
16,470.6888 |
| 2021-11-29 |
17,875.5000 |
5.5896 ZEC |
17,875.5000 |
17,370.0000 |
18,381.0000 |
18,017.3322 |
| 2021-11-28 |
17,337.0129 |
27.6284 ZEC |
17,337.0129 |
15,928.8455 |
18,745.1802 |
17,311.0000 |
| 2021-11-27 |
19,252.5000 |
48.2795 ZEC |
19,252.5000 |
18,005.0000 |
20,500.0000 |
18,935.7121 |
| 2021-11-26 |
19,877.4702 |
31.9110 ZEC |
19,877.4702 |
18,005.0000 |
21,749.9404 |
18,559.5844 |
| 2021-11-25 |
18,952.4840 |
75.5273 ZEC |
18,952.4840 |
17,521.1548 |
20,383.8131 |
19,506.3097 |
| 2021-11-24 |
17,509.2299 |
129.5833 ZEC |
17,509.2299 |
15,516.1339 |
19,502.3260 |
18,197.5442 |
| 2021-11-23 |
15,558.4500 |
9.0787 ZEC |
15,558.4500 |
14,616.9000 |
16,500.0000 |
15,828.0082 |
| 2021-11-22 |
14,500.0000 |
33.4017 ZEC |
14,500.0000 |
12,000.0000 |
17,000.0000 |
15,062.8337 |
| 2021-11-21 |
14,483.1254 |
67.9300 ZEC |
14,483.1254 |
12,716.2508 |
16,250.0000 |
16,250.0000 |
| 2021-11-20 |
12,531.9625 |
7.9949 ZEC |
12,531.9625 |
11,465.4631 |
13,598.4619 |
12,885.4518 |
| 2021-11-19 |
11,321.5810 |
16.7443 ZEC |
11,321.5810 |
10,900.0000 |
11,743.1620 |
11,711.8625 |
| 2021-11-18 |
11,321.5810 |
31.6718 ZEC |
11,321.5810 |
10,900.0000 |
11,743.1620 |
11,017.9999 |
| 2021-11-17 |
11,932.9221 |
11.8154 ZEC |
11,932.9221 |
11,500.1442 |
12,365.7000 |
11,611.1000 |
| 2021-11-16 |
13,201.3807 |
25.8118 ZEC |
13,201.3807 |
12,222.0000 |
14,180.7615 |
12,525.9586 |
| 2021-11-15 |
14,706.4123 |
22.4517 ZEC |
14,706.4123 |
13,912.8246 |
15,500.0000 |
14,187.0191 |
| 2021-11-14 |
14,249.4334 |
25.3062 ZEC |
14,249.4334 |
13,910.1093 |
14,588.7576 |
14,100.0000 |
| 2021-11-13 |
14,508.9830 |
12.7452 ZEC |
14,508.9830 |
13,987.0196 |
15,030.9463 |
14,563.2899 |
| 2021-11-12 |
13,586.4019 |
23.5704 ZEC |
13,586.4019 |
12,552.9678 |
14,619.8360 |
14,052.1721 |
| 2021-11-11 |
13,455.3000 |
23.4574 ZEC |
13,455.3000 |
12,000.0000 |
14,910.6000 |
14,343.8868 |
| 2021-11-10 |
13,373.3920 |
71.3380 ZEC |
13,373.3920 |
12,746.7840 |
14,000.0000 |
13,633.4465 |
| 2021-11-09 |
12,049.4686 |
48.9138 ZEC |
12,049.4686 |
11,398.9371 |
12,700.0000 |
12,665.6520 |
| 2021-11-08 |
11,234.9110 |
13.0614 ZEC |
11,234.9110 |
10,955.2064 |
11,514.6155 |
11,511.7753 |
| 2021-11-07 |
11,125.1312 |
2.3537 ZEC |
11,125.1312 |
11,000.0000 |
11,250.2623 |
11,250.2623 |
| 2021-11-06 |
11,302.9814 |
12.9355 ZEC |
11,302.9814 |
11,002.7223 |
11,603.2405 |
11,002.7223 |
| 2021-11-05 |
11,455.4508 |
4.7870 ZEC |
11,455.4508 |
11,284.0086 |
11,626.8931 |
11,601.4167 |
| 2021-11-04 |
11,564.2902 |
9.2133 ZEC |
11,564.2902 |
11,128.5804 |
12,000.0000 |
11,284.0086 |
| 2021-11-03 |
11,548.8724 |
18.6037 ZEC |
11,548.8724 |
11,139.6146 |
11,958.1303 |
11,400.0216 |
| 2021-11-02 |
11,982.9914 |
15.5050 ZEC |
11,982.9914 |
11,503.2010 |
12,462.7818 |
11,839.7329 |
| 2021-11-01 |
11,581.8029 |
23.8237 ZEC |
11,581.8029 |
11,300.0000 |
11,863.6058 |
11,611.1000 |
| 2021-10-31 |
11,574.8209 |
48.0958 ZEC |
11,574.8209 |
10,649.6417 |
12,500.0000 |
11,838.8706 |
| 2021-10-30 |
10,848.4146 |
3.8483 ZEC |
10,848.4146 |
10,627.6789 |
11,069.1503 |
10,659.5548 |
| 2021-10-29 |
10,974.5226 |
7.3396 ZEC |
10,974.5226 |
10,844.2944 |
11,104.7507 |
11,069.1503 |
| 2021-10-28 |
10,483.3305 |
4.8825 ZEC |
10,483.3305 |
10,200.5107 |
10,766.1503 |
10,750.1615 |
| 2021-10-27 |
10,616.7774 |
9.6154 ZEC |
10,616.7774 |
10,159.5548 |
11,074.0000 |
10,512.1574 |
| 2021-10-26 |
11,478.7188 |
7.1649 ZEC |
11,478.7188 |
11,074.0000 |
11,883.4376 |
11,076.1202 |
| 2021-10-25 |
11,996.4392 |
14.5930 ZEC |
11,996.4392 |
11,785.0000 |
12,207.8784 |
11,997.8370 |
| 2021-10-24 |
12,377.9268 |
21.3476 ZEC |
12,377.9268 |
11,755.8535 |
13,000.0000 |
11,864.3000 |
| 2021-10-23 |
11,579.2594 |
13.7689 ZEC |
11,579.2594 |
11,284.9479 |
11,873.5709 |
11,753.4993 |
| 2021-10-22 |
10,973.8396 |
29.9757 ZEC |
10,973.8396 |
10,525.6746 |
11,422.0046 |
11,102.1884 |
| 2021-10-21 |
10,537.5752 |
27.0828 ZEC |
10,537.5752 |
10,107.0000 |
10,968.1503 |
10,825.7279 |
| 2021-10-20 |
9,974.1472 |
25.5077 ZEC |
9,974.1472 |
9,626.0000 |
10,322.2944 |
10,159.5548 |
| 2021-10-19 |
9,722.6776 |
6.6485 ZEC |
9,722.6776 |
9,435.3553 |
10,010.0000 |
9,720.2839 |
| 2021-10-18 |
9,483.2932 |
9.5984 ZEC |
9,483.2932 |
9,161.4174 |
9,805.1690 |
9,435.3553 |
| 2021-10-17 |
8,948.6736 |
17.8223 ZEC |
8,948.6736 |
8,557.3472 |
9,340.0000 |
9,162.1556 |
| 2021-10-16 |
8,578.8324 |
3.1602 ZEC |
8,578.8324 |
8,289.6648 |
8,868.0000 |
8,550.8058 |
| 2021-10-15 |
8,544.6555 |
15.2406 ZEC |
8,544.6555 |
8,289.6648 |
8,799.6462 |
8,799.6462 |