Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-06 |
4,901.7327 |
37.0993 ZEC |
4,901.7327 |
4,653.4653 |
5,150.0000 |
4,830.0000 |
| 2020-10-05 |
4,959.0700 |
27.0309 ZEC |
4,959.0700 |
4,838.0000 |
5,080.1400 |
5,020.0076 |
| 2020-10-04 |
4,879.9914 |
13.8962 ZEC |
4,879.9914 |
4,780.6829 |
4,979.3000 |
4,979.3000 |
| 2020-10-03 |
4,982.8924 |
15.8661 ZEC |
4,982.8924 |
4,891.3559 |
5,074.4288 |
4,949.5871 |
| 2020-10-02 |
5,000.5000 |
29.9437 ZEC |
5,000.5000 |
4,801.0000 |
5,200.0000 |
5,074.4288 |
| 2020-10-01 |
5,071.3500 |
52.4353 ZEC |
5,071.3500 |
4,820.0000 |
5,322.7000 |
5,160.0025 |
| 2020-09-30 |
4,861.1898 |
32.6102 ZEC |
4,861.1898 |
4,700.0000 |
5,022.3797 |
5,022.3797 |
| 2020-09-29 |
4,682.8796 |
15.0365 ZEC |
4,682.8796 |
4,465.7591 |
4,900.0000 |
4,851.4851 |
| 2020-09-28 |
4,427.4338 |
15.6723 ZEC |
4,427.4338 |
4,330.0676 |
4,524.8000 |
4,470.0000 |
| 2020-09-27 |
4,327.0500 |
8.7798 ZEC |
4,327.0500 |
4,201.0000 |
4,453.1000 |
4,330.0676 |
| 2020-09-26 |
4,285.0000 |
15.8567 ZEC |
4,285.0000 |
4,130.0000 |
4,440.0000 |
4,396.0396 |
| 2020-09-25 |
4,298.3911 |
16.6790 ZEC |
4,298.3911 |
4,187.4458 |
4,409.3365 |
4,401.0000 |
| 2020-09-24 |
4,266.3040 |
18.5000 ZEC |
4,266.3040 |
4,132.6080 |
4,400.0000 |
4,340.0000 |
| 2020-09-23 |
4,199.2574 |
11.7365 ZEC |
4,199.2574 |
4,148.5149 |
4,250.0000 |
4,178.2026 |
| 2020-09-22 |
4,147.8750 |
23.1528 ZEC |
4,147.8750 |
4,050.0000 |
4,245.7500 |
4,165.5291 |
| 2020-09-21 |
4,310.0227 |
15.1666 ZEC |
4,310.0227 |
4,150.0454 |
4,470.0000 |
4,279.6164 |
| 2020-09-20 |
4,425.8000 |
12.8648 ZEC |
4,425.8000 |
4,347.0000 |
4,504.6000 |
4,348.2777 |
| 2020-09-19 |
4,490.2338 |
14.2864 ZEC |
4,490.2338 |
4,410.3738 |
4,570.0937 |
4,504.6000 |
| 2020-09-18 |
4,522.2581 |
19.5247 ZEC |
4,522.2581 |
4,451.0000 |
4,593.5162 |
4,451.0000 |
| 2020-09-17 |
4,509.4946 |
13.3607 ZEC |
4,509.4946 |
4,401.9404 |
4,617.0487 |
4,544.5545 |
| 2020-09-16 |
4,523.1650 |
18.1902 ZEC |
4,523.1650 |
4,401.9404 |
4,644.3896 |
4,455.4455 |
| 2020-09-15 |
4,757.4257 |
7.9367 ZEC |
4,757.4257 |
4,603.9604 |
4,910.8911 |
4,603.9604 |
| 2020-09-14 |
4,855.3337 |
18.9300 ZEC |
4,855.3337 |
4,743.1966 |
4,967.4708 |
4,870.0000 |
| 2020-09-13 |
4,950.9901 |
19.5873 ZEC |
4,950.9901 |
4,801.9802 |
5,100.0000 |
4,850.0000 |
| 2020-09-12 |
5,010.8959 |
11.5598 ZEC |
5,010.8959 |
4,871.7917 |
5,150.0000 |
5,091.0000 |
| 2020-09-11 |
4,777.5000 |
12.3963 ZEC |
4,777.5000 |
4,635.0000 |
4,920.0000 |
4,920.0000 |
| 2020-09-10 |
4,772.0411 |
17.9801 ZEC |
4,772.0411 |
4,643.5669 |
4,900.5152 |
4,818.4318 |
| 2020-09-09 |
4,680.0000 |
13.7190 ZEC |
4,680.0000 |
4,600.0000 |
4,760.0000 |
4,720.0000 |
| 2020-09-08 |
4,758.6798 |
54.5028 ZEC |
4,758.6798 |
4,600.0000 |
4,917.3595 |
4,600.0000 |
| 2020-09-07 |
4,653.7451 |
21.9303 ZEC |
4,653.7451 |
4,457.4902 |
4,850.0000 |
4,801.9979 |
| 2020-09-06 |
4,343.1975 |
20.5449 ZEC |
4,343.1975 |
4,000.0000 |
4,686.3950 |
4,623.7223 |
| 2020-09-05 |
4,480.1125 |
25.3737 ZEC |
4,480.1125 |
4,250.0000 |
4,710.2249 |
4,250.0000 |
| 2020-09-04 |
4,693.0634 |
38.5417 ZEC |
4,693.0634 |
4,321.8889 |
5,064.2380 |
4,640.0000 |
| 2020-09-03 |
5,373.7000 |
46.5511 ZEC |
5,373.7000 |
5,007.4000 |
5,740.0000 |
5,007.4000 |
| 2020-09-02 |
5,860.0000 |
8.5415 ZEC |
5,860.0000 |
5,490.0000 |
6,230.0000 |
5,720.0000 |
| 2020-09-01 |
5,969.6616 |
18.0761 ZEC |
5,969.6616 |
5,709.3232 |
6,230.0000 |
6,230.0000 |
| 2020-08-31 |
5,943.0758 |
26.6437 ZEC |
5,943.0758 |
5,786.1515 |
6,100.0000 |
5,786.3000 |
| 2020-08-30 |
5,903.8845 |
24.7678 ZEC |
5,903.8845 |
5,707.7690 |
6,100.0000 |
6,040.2079 |
| 2020-08-29 |
5,831.8963 |
14.3541 ZEC |
5,831.8963 |
5,623.7927 |
6,040.0000 |
5,970.0000 |
| 2020-08-28 |
5,612.6238 |
8.6491 ZEC |
5,612.6238 |
5,475.2475 |
5,750.0000 |
5,643.5644 |
| 2020-08-27 |
5,588.1635 |
7.5905 ZEC |
5,588.1635 |
5,480.0202 |
5,696.3068 |
5,534.6535 |
| 2020-08-26 |
5,651.4324 |
7.2963 ZEC |
5,651.4324 |
5,500.4993 |
5,802.3656 |
5,635.6234 |
| 2020-08-25 |
5,779.7293 |
3.2410 ZEC |
5,779.7293 |
5,499.4587 |
6,060.0000 |
5,500.4993 |
| 2020-08-24 |
6,091.0000 |
7.8537 ZEC |
6,091.0000 |
5,910.0000 |
6,272.0000 |
5,979.4456 |
| 2020-08-23 |
5,746.5482 |
28.8831 ZEC |
5,746.5482 |
5,293.0965 |
6,200.0000 |
6,109.2757 |
| 2020-08-22 |
5,639.1332 |
38.1722 ZEC |
5,639.1332 |
5,447.7523 |
5,830.5141 |
5,761.9668 |
| 2020-08-21 |
5,789.0414 |
25.2929 ZEC |
5,789.0414 |
5,578.0829 |
6,000.0000 |
5,610.8120 |
| 2020-08-20 |
5,727.5000 |
12.5548 ZEC |
5,727.5000 |
5,555.0000 |
5,900.0000 |
5,791.0000 |
| 2020-08-19 |
5,870.0000 |
17.1748 ZEC |
5,870.0000 |
5,555.0000 |
6,185.0000 |
5,677.7956 |
| 2020-08-18 |
6,324.0000 |
11.5299 ZEC |
6,324.0000 |
6,148.0000 |
6,500.0000 |
6,185.0000 |