Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-25 |
6,315.0000 |
60.0919 ZEC |
6,315.0000 |
6,030.0000 |
6,600.0000 |
6,062.4041 |
| 2020-11-24 |
6,238.5000 |
59.3952 ZEC |
6,238.5000 |
5,777.0000 |
6,700.0000 |
6,435.6436 |
| 2020-11-23 |
5,570.0000 |
89.6528 ZEC |
5,570.0000 |
5,140.0000 |
6,000.0000 |
5,940.5941 |
| 2020-11-22 |
5,208.5000 |
51.9762 ZEC |
5,208.5000 |
4,969.0000 |
5,448.0000 |
5,229.9999 |
| 2020-11-21 |
5,067.6000 |
100.3517 ZEC |
5,067.6000 |
4,775.2000 |
5,360.0000 |
5,347.4007 |
| 2020-11-20 |
4,815.0000 |
63.0189 ZEC |
4,815.0000 |
4,730.0000 |
4,900.0000 |
4,877.5632 |
| 2020-11-19 |
4,800.0891 |
27.1620 ZEC |
4,800.0891 |
4,700.0000 |
4,900.1782 |
4,851.0000 |
| 2020-11-18 |
4,881.5000 |
53.5502 ZEC |
4,881.5000 |
4,700.0000 |
5,063.0000 |
4,700.0000 |
| 2020-11-17 |
5,000.0000 |
60.0649 ZEC |
5,000.0000 |
4,890.0000 |
5,110.0000 |
4,985.0000 |
| 2020-11-16 |
4,926.2871 |
22.2697 ZEC |
4,926.2871 |
4,742.5743 |
5,110.0000 |
5,015.2519 |
| 2020-11-15 |
5,051.0000 |
36.8759 ZEC |
5,051.0000 |
4,802.0000 |
5,300.0000 |
4,870.0000 |
| 2020-11-14 |
4,975.0000 |
35.7515 ZEC |
4,975.0000 |
4,700.0000 |
5,250.0000 |
4,821.7900 |
| 2020-11-13 |
4,723.8000 |
28.6142 ZEC |
4,723.8000 |
4,640.0000 |
4,807.6000 |
4,752.4753 |
| 2020-11-12 |
4,669.3000 |
30.4307 ZEC |
4,669.3000 |
4,531.0000 |
4,807.6000 |
4,807.6000 |
| 2020-11-11 |
4,603.0427 |
26.6534 ZEC |
4,603.0427 |
4,505.0000 |
4,701.0854 |
4,633.6634 |
| 2020-11-10 |
4,593.0160 |
57.5086 ZEC |
4,593.0160 |
4,470.0000 |
4,716.0321 |
4,611.6576 |
| 2020-11-09 |
4,529.9248 |
16.6856 ZEC |
4,529.9248 |
4,405.0495 |
4,654.8000 |
4,470.0000 |
| 2020-11-08 |
4,498.1403 |
21.3320 ZEC |
4,498.1403 |
4,298.1415 |
4,698.1390 |
4,623.7624 |
| 2020-11-07 |
4,515.0000 |
37.5173 ZEC |
4,515.0000 |
4,180.0000 |
4,850.0000 |
4,379.1240 |
| 2020-11-06 |
4,387.7000 |
23.6296 ZEC |
4,387.7000 |
4,190.0000 |
4,585.4000 |
4,560.5523 |
| 2020-11-05 |
4,201.3025 |
9.3292 ZEC |
4,201.3025 |
4,100.0050 |
4,302.6000 |
4,300.0000 |
| 2020-11-04 |
4,155.0000 |
30.8223 ZEC |
4,155.0000 |
4,100.0000 |
4,210.0000 |
4,100.4025 |
| 2020-11-03 |
4,322.3000 |
21.8353 ZEC |
4,322.3000 |
4,140.0000 |
4,504.6000 |
4,181.4000 |
| 2020-11-02 |
4,467.5500 |
19.2795 ZEC |
4,467.5500 |
4,380.0000 |
4,555.1000 |
4,411.0000 |
| 2020-11-01 |
4,490.0157 |
7.8126 ZEC |
4,490.0157 |
4,410.0314 |
4,570.0000 |
4,415.7097 |
| 2020-10-31 |
4,507.5000 |
13.6215 ZEC |
4,507.5000 |
4,400.0000 |
4,615.0000 |
4,500.0000 |
| 2020-10-30 |
4,504.0000 |
34.3385 ZEC |
4,504.0000 |
4,393.0000 |
4,615.0000 |
4,615.0000 |
| 2020-10-29 |
4,465.0157 |
17.4309 ZEC |
4,465.0157 |
4,410.0314 |
4,520.0000 |
4,480.0000 |
| 2020-10-28 |
4,620.8388 |
42.2073 ZEC |
4,620.8388 |
4,485.1485 |
4,756.5290 |
4,485.1485 |
| 2020-10-27 |
4,708.5000 |
25.1170 ZEC |
4,708.5000 |
4,600.0000 |
4,817.0000 |
4,742.5743 |
| 2020-10-26 |
4,689.7493 |
11.4148 ZEC |
4,689.7493 |
4,510.0000 |
4,869.4986 |
4,611.1869 |
| 2020-10-25 |
4,856.4356 |
11.2641 ZEC |
4,856.4356 |
4,811.8812 |
4,900.9901 |
4,847.5901 |
| 2020-10-24 |
4,865.4386 |
10.1712 ZEC |
4,865.4386 |
4,772.2772 |
4,958.6000 |
4,883.9901 |
| 2020-10-23 |
4,915.4135 |
27.1868 ZEC |
4,915.4135 |
4,800.0000 |
5,030.8269 |
4,847.5201 |
| 2020-10-22 |
4,988.5891 |
26.7425 ZEC |
4,988.5891 |
4,782.1782 |
5,195.0000 |
5,070.0000 |
| 2020-10-21 |
4,707.5000 |
21.7613 ZEC |
4,707.5000 |
4,500.0000 |
4,915.0000 |
4,837.9000 |
| 2020-10-20 |
4,754.8000 |
97.4851 ZEC |
4,754.8000 |
4,500.0000 |
5,009.6000 |
4,557.5545 |
| 2020-10-19 |
4,881.3366 |
9.0611 ZEC |
4,881.3366 |
4,732.6733 |
5,030.0000 |
4,950.0000 |
| 2020-10-18 |
5,014.2696 |
28.3343 ZEC |
5,014.2696 |
4,870.0000 |
5,158.5392 |
5,009.6000 |
| 2020-10-17 |
4,849.2085 |
20.8673 ZEC |
4,849.2085 |
4,710.0000 |
4,988.4169 |
4,870.0000 |
| 2020-10-16 |
5,139.0000 |
27.0705 ZEC |
5,139.0000 |
4,830.0000 |
5,448.0000 |
4,930.6931 |
| 2020-10-15 |
5,254.4270 |
10.7501 ZEC |
5,254.4270 |
5,140.6006 |
5,368.2534 |
5,260.0002 |
| 2020-10-14 |
5,462.6436 |
19.1717 ZEC |
5,462.6436 |
5,300.0000 |
5,625.2871 |
5,316.8317 |
| 2020-10-13 |
5,588.5213 |
28.1278 ZEC |
5,588.5213 |
5,425.7426 |
5,751.3000 |
5,425.7426 |
| 2020-10-12 |
5,611.2513 |
95.3625 ZEC |
5,611.2513 |
5,435.2026 |
5,787.3000 |
5,644.1983 |
| 2020-10-11 |
5,260.6436 |
95.2168 ZEC |
5,260.6436 |
4,871.2871 |
5,650.0000 |
5,564.3564 |
| 2020-10-10 |
4,907.5717 |
6.8286 ZEC |
4,907.5717 |
4,841.5845 |
4,973.5589 |
4,901.8346 |
| 2020-10-09 |
4,835.0000 |
27.8416 ZEC |
4,835.0000 |
4,700.0000 |
4,970.0000 |
4,850.9478 |
| 2020-10-08 |
4,814.2990 |
36.1467 ZEC |
4,814.2990 |
4,710.4711 |
4,918.1269 |
4,792.0792 |
| 2020-10-07 |
4,871.5500 |
15.0232 ZEC |
4,871.5500 |
4,752.6389 |
4,990.4610 |
4,813.5311 |