Crypto exchange Yobit

Market Zcash (ZEC) / [unlinked]

Identifier on Yobit: zec_rur
Date Price Volume Open Low High Close
2019-05-11 3,842.4973 25.6579 ZEC 3,842.4973 3,650.0000 4,034.9946 4,034.9946
2019-05-10 3,788.2353 40.4146 ZEC 3,788.2353 3,676.4706 3,900.0000 3,877.0000
2019-05-09 3,769.1672 36.5056 ZEC 3,769.1672 3,680.0000 3,858.3344 3,700.0000
2019-05-08 3,800.0000 17.3959 ZEC 3,800.0000 3,700.0000 3,900.0000 3,810.0000
2019-05-07 3,905.6433 31.3326 ZEC 3,905.6433 3,811.2866 4,000.0000 3,853.0000
2019-05-06 3,928.0000 29.3903 ZEC 3,928.0000 3,856.0000 4,000.0000 3,900.0000
2019-05-05 3,939.0000 21.4466 ZEC 3,939.0000 3,853.0000 4,025.0000 3,856.8495
2019-05-04 3,989.5000 42.0133 ZEC 3,989.5000 3,850.0000 4,129.0000 3,995.7057
2019-05-03 3,989.5000 46.6817 ZEC 3,989.5000 3,850.0000 4,129.0000 4,008.5355
2019-05-02 4,001.0000 28.5392 ZEC 4,001.0000 3,883.0000 4,119.0000 3,933.4790
2019-05-01 4,012.2556 14.5628 ZEC 4,012.2556 3,883.0000 4,141.5113 4,000.0100
2019-04-30 3,974.2323 40.2784 ZEC 3,974.2323 3,848.4645 4,100.0000 3,950.0000
2019-04-29 3,936.8332 18.6159 ZEC 3,936.8332 3,833.9443 4,039.7222 3,940.3076
2019-04-28 4,160.5063 12.8979 ZEC 4,160.5063 4,031.0000 4,290.0127 4,031.0000
2019-04-27 4,123.1062 23.0362 ZEC 4,123.1062 4,001.2124 4,244.9999 4,180.9015
2019-04-26 4,205.0000 30.9528 ZEC 4,205.0000 4,000.0000 4,409.9999 4,150.0000
2019-04-25 4,286.6150 35.3441 ZEC 4,286.6150 4,150.0000 4,423.2300 4,150.0000
2019-04-24 4,395.0363 60.6337 ZEC 4,395.0363 4,151.7025 4,638.3702 4,305.2577
2019-04-23 4,573.3792 47.8942 ZEC 4,573.3792 4,498.0544 4,648.7041 4,502.0000
2019-04-22 4,543.1932 18.3902 ZEC 4,543.1932 4,421.7111 4,664.6753 4,664.6753
2019-04-21 4,584.1581 13.0217 ZEC 4,584.1581 4,500.1532 4,668.1630 4,506.2233
2019-04-20 4,624.2108 14.4308 ZEC 4,624.2108 4,550.0000 4,698.4217 4,585.2195
2019-04-19 4,638.0219 10.8621 ZEC 4,638.0219 4,565.0439 4,711.0000 4,697.6443
2019-04-18 4,679.9903 15.6566 ZEC 4,679.9903 4,621.0075 4,738.9731 4,711.0000
2019-04-17 4,619.4866 34.9831 ZEC 4,619.4866 4,500.0000 4,738.9731 4,738.9731
2019-04-16 4,636.0219 21.2264 ZEC 4,636.0219 4,500.0000 4,772.0437 4,635.0000
2019-04-15 4,645.1267 21.6556 ZEC 4,645.1267 4,563.1975 4,727.0558 4,563.1975
2019-04-14 4,712.4624 17.8395 ZEC 4,712.4624 4,652.0155 4,772.9093 4,679.0583
2019-04-13 4,812.1986 14.0860 ZEC 4,812.1986 4,724.3973 4,900.0000 4,735.2823
2019-04-12 4,739.0267 27.7975 ZEC 4,739.0267 4,628.0535 4,850.0000 4,781.6159
2019-04-11 4,655.6481 64.7811 ZEC 4,655.6481 4,451.7962 4,859.5000 4,654.9924
2019-04-10 4,771.6288 27.6320 ZEC 4,771.6288 4,683.7577 4,859.5000 4,801.1841
2019-04-09 4,754.3361 35.2490 ZEC 4,754.3361 4,651.6723 4,857.0000 4,743.5806
2019-04-08 4,830.5465 69.6976 ZEC 4,830.5465 4,661.0931 5,000.0000 4,783.8150
2019-04-07 4,774.1086 27.0430 ZEC 4,774.1086 4,650.2173 4,897.9999 4,870.0000
2019-04-06 4,730.1000 22.7544 ZEC 4,730.1000 4,591.2000 4,869.0000 4,782.6255
2019-04-05 4,490.1793 17.0668 ZEC 4,490.1793 4,180.1562 4,800.2024 4,615.2617
2019-04-04 4,470.0000 46.9346 ZEC 4,470.0000 4,100.0000 4,840.0000 4,177.1736
2019-04-03 4,681.7089 117.8174 ZEC 4,681.7089 4,306.0000 5,057.4178 4,903.0354
2019-04-02 4,171.5416 112.2548 ZEC 4,171.5416 3,943.0729 4,400.0102 4,280.9661
2019-04-01 3,999.1710 98.1265 ZEC 3,999.1710 3,868.3419 4,130.0000 4,047.2387
2019-03-31 3,796.5000 48.7075 ZEC 3,796.5000 3,721.0000 3,872.0000 3,855.0000
2019-03-30 3,690.6760 18.0519 ZEC 3,690.6760 3,632.3521 3,749.0000 3,722.1225
2019-03-29 3,642.2986 47.5553 ZEC 3,642.2986 3,505.5972 3,779.0000 3,779.0000
2019-03-28 3,624.3966 20.7223 ZEC 3,624.3966 3,539.7931 3,709.0000 3,707.6563
2019-03-27 3,600.0000 13.2892 ZEC 3,600.0000 3,500.0000 3,700.0000 3,582.7393
2019-03-26 3,600.0000 47.8617 ZEC 3,600.0000 3,500.0000 3,700.0000 3,655.7849
2019-03-25 3,713.8339 6.4193 ZEC 3,713.8339 3,615.0000 3,812.6678 3,657.0000
2019-03-24 3,764.5795 15.6649 ZEC 3,764.5795 3,713.1589 3,816.0000 3,751.4378
2019-03-23 3,674.4712 21.8992 ZEC 3,674.4712 3,614.1425 3,734.8000 3,699.4491