Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
17,385.4580 |
8.8773 ZEC |
17,385.4580 |
16,350.0000 |
18,420.9159 |
18,420.9159 |
| 2025-10-17 |
17,874.7694 |
8.9377 ZEC |
17,874.7694 |
16,350.0000 |
19,399.5388 |
17,789.9344 |
| 2025-10-16 |
19,300.0000 |
7.2821 ZEC |
19,300.0000 |
17,850.0000 |
20,750.0000 |
18,573.7580 |
| 2025-10-15 |
20,239.9320 |
20.9043 ZEC |
20,239.9320 |
18,700.0000 |
21,779.8641 |
21,725.0000 |
| 2025-10-14 |
19,950.0000 |
21.1314 ZEC |
19,950.0000 |
18,800.0000 |
21,100.0000 |
18,800.0000 |
| 2025-10-13 |
18,775.0000 |
23.2977 ZEC |
18,775.0000 |
17,750.0000 |
19,800.0000 |
18,002.6358 |
| 2025-10-12 |
19,670.8838 |
6.3488 ZEC |
19,670.8838 |
19,352.7675 |
19,989.0000 |
19,450.0000 |
| 2025-10-11 |
16,277.5000 |
59.3202 ZEC |
16,277.5000 |
13,555.0000 |
19,000.0000 |
17,300.0000 |
| 2025-10-10 |
16,277.5000 |
36.5969 ZEC |
16,277.5000 |
13,555.0000 |
19,000.0000 |
17,432.4944 |
| 2025-10-09 |
12,578.0097 |
19.4401 ZEC |
12,578.0097 |
10,667.0194 |
14,489.0000 |
14,489.0000 |
| 2025-10-08 |
10,829.7774 |
5.9469 ZEC |
10,829.7774 |
10,159.5548 |
11,500.0000 |
10,561.4053 |
| 2025-10-07 |
11,735.8296 |
14.8706 ZEC |
11,735.8296 |
10,671.6592 |
12,800.0000 |
10,762.4815 |
| 2025-10-06 |
11,675.3689 |
2.7931 ZEC |
11,675.3689 |
11,050.7377 |
12,300.0000 |
11,800.0000 |
| 2025-10-05 |
12,025.3689 |
11.2610 ZEC |
12,025.3689 |
11,050.7377 |
13,000.0000 |
11,700.0000 |
| 2025-10-04 |
10,920.5222 |
10.0098 ZEC |
10,920.5222 |
9,941.0444 |
11,900.0000 |
10,300.0000 |
| 2025-10-03 |
10,585.4946 |
22.7608 ZEC |
10,585.4946 |
9,270.9893 |
11,900.0000 |
10,924.9430 |
| 2025-10-02 |
9,336.3852 |
74.9525 ZEC |
9,336.3852 |
7,499.5548 |
11,173.2157 |
10,240.8664 |
| 2025-10-01 |
5,700.0000 |
5.5316 ZEC |
5,700.0000 |
5,300.0000 |
6,100.0000 |
5,757.2812 |
| 2025-09-30 |
5,118.3137 |
8.3615 ZEC |
5,118.3137 |
4,646.6274 |
5,590.0000 |
5,590.0000 |
| 2025-09-29 |
4,590.0000 |
0.8718 ZEC |
4,590.0000 |
4,590.0000 |
4,590.0000 |
4,590.0000 |
| 2025-09-28 |
4,590.0000 |
0.0290 ZEC |
4,590.0000 |
4,590.0000 |
4,590.0000 |
4,590.0000 |
| 2025-09-27 |
4,632.8728 |
0.1036 ZEC |
4,632.8728 |
4,590.0000 |
4,675.7455 |
4,590.5663 |
| 2025-09-26 |
4,475.3106 |
0.1138 ZEC |
4,475.3106 |
4,350.0000 |
4,600.6212 |
4,590.0000 |
| 2025-09-25 |
4,470.0000 |
6.6613 ZEC |
4,470.0000 |
4,250.0000 |
4,690.0000 |
4,688.8376 |
| 2025-09-24 |
4,289.1563 |
0.0075 ZEC |
4,289.1563 |
4,180.0000 |
4,398.3126 |
4,398.3126 |
| 2025-09-23 |
4,120.1566 |
0.1081 ZEC |
4,120.1566 |
4,108.0327 |
4,132.2804 |
4,132.2804 |
| 2025-09-22 |
3,945.9257 |
0.4066 ZEC |
3,945.9257 |
3,645.0000 |
4,246.8514 |
4,108.0327 |
| 2025-09-21 |
4,164.0437 |
3.1057 ZEC |
4,164.0437 |
4,052.5870 |
4,275.5004 |
4,275.5004 |
| 2025-09-20 |
4,075.2322 |
0.3108 ZEC |
4,075.2322 |
4,052.5870 |
4,097.8774 |
4,069.8259 |
| 2025-09-19 |
4,101.2935 |
0.2696 ZEC |
4,101.2935 |
4,052.5870 |
4,150.0000 |
4,052.5870 |
| 2025-09-18 |
4,231.4553 |
0.0138 ZEC |
4,231.4553 |
4,183.8258 |
4,279.0848 |
4,189.3806 |
| 2025-09-17 |
4,213.8477 |
0.1254 ZEC |
4,213.8477 |
4,150.0000 |
4,277.6954 |
4,274.7099 |
| 2025-09-16 |
4,215.0000 |
0.2921 ZEC |
4,215.0000 |
4,150.0000 |
4,280.0000 |
4,150.0000 |
| 2025-09-15 |
4,221.2009 |
0.1940 ZEC |
4,221.2009 |
4,150.0000 |
4,292.4019 |
4,221.2800 |
| 2025-09-14 |
4,210.0000 |
10.5712 ZEC |
4,210.0000 |
3,920.0000 |
4,500.0000 |
4,399.0758 |
| 2025-09-13 |
3,979.7664 |
3.9095 ZEC |
3,979.7664 |
3,855.9045 |
4,103.6282 |
4,103.6282 |
| 2025-09-12 |
3,827.3451 |
1.3059 ZEC |
3,827.3451 |
3,784.6902 |
3,870.0000 |
3,870.0000 |
| 2025-09-11 |
3,810.0000 |
3.0122 ZEC |
3,810.0000 |
3,750.0000 |
3,870.0000 |
3,863.0224 |
| 2025-09-10 |
3,841.2796 |
4.1364 ZEC |
3,841.2796 |
3,704.3902 |
3,978.1690 |
3,870.0000 |
| 2025-09-09 |
3,972.0169 |
1.9754 ZEC |
3,972.0169 |
3,874.0337 |
4,070.0000 |
3,874.0337 |
| 2025-09-08 |
3,875.8155 |
2.4914 ZEC |
3,875.8155 |
3,751.6311 |
4,000.0000 |
4,000.0000 |
| 2025-09-07 |
3,651.2438 |
0.8983 ZEC |
3,651.2438 |
3,510.0000 |
3,792.4876 |
3,792.4876 |
| 2025-09-06 |
3,443.7866 |
8.1495 ZEC |
3,443.7866 |
3,290.0000 |
3,597.5732 |
3,597.5732 |
| 2025-09-05 |
3,258.6747 |
0.2647 ZEC |
3,258.6747 |
3,217.3494 |
3,300.0000 |
3,217.3494 |
| 2025-09-04 |
3,317.8643 |
1.4454 ZEC |
3,317.8643 |
3,284.9645 |
3,350.7640 |
3,300.0000 |
| 2025-09-03 |
3,101.0000 |
0.2373 ZEC |
3,101.0000 |
3,101.0000 |
3,101.0000 |
3,101.0000 |
| 2025-09-02 |
3,101.4248 |
0.4769 ZEC |
3,101.4248 |
3,101.0000 |
3,101.8497 |
3,101.0000 |
| 2025-09-01 |
3,284.9645 |
0.0000 ZEC |
3,284.9645 |
3,284.9645 |
3,284.9645 |
3,284.9645 |
| 2025-08-31 |
3,214.9000 |
1.4200 ZEC |
3,214.9000 |
3,100.0000 |
3,329.8000 |
3,302.0000 |
| 2025-08-30 |
3,325.3820 |
1.7264 ZEC |
3,325.3820 |
3,300.0000 |
3,350.7640 |
3,300.0000 |