Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
7,603.8264 |
17.9223 ZEC |
7,603.8264 |
7,266.8945 |
7,940.7582 |
7,519.1742 |
| 2022-02-01 |
7,109.1972 |
1.2034 ZEC |
7,109.1972 |
6,968.6389 |
7,249.7554 |
7,090.4484 |
| 2022-01-31 |
7,173.7181 |
7.0388 ZEC |
7,173.7181 |
6,900.6988 |
7,446.7374 |
7,109.1395 |
| 2022-01-30 |
7,416.5326 |
7.0345 ZEC |
7,416.5326 |
7,298.9150 |
7,534.1503 |
7,351.9900 |
| 2022-01-29 |
7,176.0648 |
7.8748 ZEC |
7,176.0648 |
6,926.6197 |
7,425.5099 |
7,424.7747 |
| 2022-01-28 |
6,928.4268 |
15.7181 ZEC |
6,928.4268 |
6,756.8536 |
7,100.0000 |
7,083.0138 |
| 2022-01-27 |
7,184.1858 |
48.0602 ZEC |
7,184.1858 |
6,808.8169 |
7,559.5548 |
6,950.2075 |
| 2022-01-26 |
7,543.8627 |
25.0663 ZEC |
7,543.8627 |
7,158.1503 |
7,929.5750 |
7,593.9495 |
| 2022-01-25 |
7,415.7693 |
8.6905 ZEC |
7,415.7693 |
7,100.1503 |
7,731.3883 |
7,225.0000 |
| 2022-01-24 |
7,087.5183 |
37.6107 ZEC |
7,087.5183 |
6,656.2748 |
7,518.7619 |
7,100.1503 |
| 2022-01-23 |
7,445.0788 |
6.4531 ZEC |
7,445.0788 |
7,158.7693 |
7,731.3883 |
7,444.3187 |
| 2022-01-22 |
7,840.7626 |
28.4960 ZEC |
7,840.7626 |
7,001.5253 |
8,680.0000 |
7,370.6125 |
| 2022-01-21 |
8,904.8986 |
31.4082 ZEC |
8,904.8986 |
8,284.3400 |
9,525.4572 |
8,284.3400 |
| 2022-01-20 |
9,804.3832 |
4.7805 ZEC |
9,804.3832 |
9,628.2935 |
9,980.4728 |
9,800.0000 |
| 2022-01-19 |
9,879.4904 |
4.0194 ZEC |
9,879.4904 |
9,744.1626 |
10,014.8182 |
9,744.1626 |
| 2022-01-18 |
10,223.2161 |
19.8807 ZEC |
10,223.2161 |
9,882.2819 |
10,564.1503 |
10,014.8182 |
| 2022-01-17 |
10,504.7829 |
13.0540 ZEC |
10,504.7829 |
10,318.2773 |
10,691.2886 |
10,380.0000 |
| 2022-01-16 |
10,780.4775 |
7.3508 ZEC |
10,780.4775 |
10,690.0000 |
10,870.9551 |
10,691.2886 |
| 2022-01-15 |
10,768.0194 |
2.0215 ZEC |
10,768.0194 |
10,667.0194 |
10,869.0194 |
10,761.4053 |
| 2022-01-14 |
10,682.0719 |
5.4653 ZEC |
10,682.0719 |
10,397.2288 |
10,966.9149 |
10,669.7450 |
| 2022-01-13 |
10,868.0664 |
2.0331 ZEC |
10,868.0664 |
10,707.0000 |
11,029.1327 |
11,029.1327 |
| 2022-01-12 |
10,620.2722 |
1.2785 ZEC |
10,620.2722 |
10,395.9314 |
10,844.6131 |
10,844.6131 |
| 2022-01-11 |
10,422.7867 |
1.6658 ZEC |
10,422.7867 |
10,241.2248 |
10,604.3486 |
10,395.9314 |
| 2022-01-10 |
10,552.5097 |
3.7554 ZEC |
10,552.5097 |
10,135.0000 |
10,970.0194 |
10,241.2248 |
| 2022-01-09 |
10,516.1445 |
2.7125 ZEC |
10,516.1445 |
10,124.2890 |
10,908.0000 |
10,459.5548 |
| 2022-01-08 |
10,975.5079 |
14.0564 ZEC |
10,975.5079 |
10,381.0159 |
11,570.0000 |
11,050.7377 |
| 2022-01-07 |
10,440.5584 |
9.1743 ZEC |
10,440.5584 |
10,114.9664 |
10,766.1503 |
10,629.2176 |
| 2022-01-06 |
10,432.7826 |
17.2305 ZEC |
10,432.7826 |
10,001.0000 |
10,864.5651 |
10,532.9007 |
| 2022-01-05 |
10,955.2282 |
27.1792 ZEC |
10,955.2282 |
10,737.2407 |
11,173.2157 |
10,737.2407 |
| 2022-01-04 |
11,152.4021 |
16.7883 ZEC |
11,152.4021 |
10,907.0069 |
11,397.7973 |
11,110.0000 |
| 2022-01-03 |
11,105.2031 |
5.1268 ZEC |
11,105.2031 |
10,929.8610 |
11,280.5452 |
10,929.8610 |
| 2022-01-02 |
11,017.3105 |
11.4460 ZEC |
11,017.3105 |
10,861.4053 |
11,173.2157 |
11,062.5898 |
| 2022-01-01 |
10,813.5557 |
5.4341 ZEC |
10,813.5557 |
10,564.5216 |
11,062.5898 |
10,929.8610 |
| 2021-12-31 |
11,032.6541 |
5.5757 ZEC |
11,032.6541 |
10,564.5216 |
11,500.7866 |
10,737.2407 |
| 2021-12-30 |
10,984.6233 |
12.3994 ZEC |
10,984.6233 |
10,796.0310 |
11,173.2157 |
11,173.2157 |
| 2021-12-29 |
10,969.8571 |
9.2373 ZEC |
10,969.8571 |
10,544.1626 |
11,395.5515 |
10,951.9748 |
| 2021-12-28 |
11,757.6079 |
17.2648 ZEC |
11,757.6079 |
11,173.2157 |
12,342.0000 |
11,173.2157 |
| 2021-12-27 |
12,133.3827 |
7.5312 ZEC |
12,133.3827 |
11,924.7655 |
12,342.0000 |
12,107.3723 |
| 2021-12-26 |
11,989.6367 |
15.0145 ZEC |
11,989.6367 |
11,850.0000 |
12,129.2734 |
12,117.8153 |
| 2021-12-25 |
12,158.3423 |
21.4246 ZEC |
12,158.3423 |
11,929.9402 |
12,386.7443 |
12,110.8828 |
| 2021-12-24 |
12,071.2542 |
17.1226 ZEC |
12,071.2542 |
11,842.5083 |
12,300.0000 |
12,065.6031 |
| 2021-12-23 |
11,843.6296 |
2.3438 ZEC |
11,843.6296 |
11,501.0000 |
12,186.2591 |
11,999.7212 |
| 2021-12-22 |
11,939.0647 |
7.3588 ZEC |
11,939.0647 |
11,658.1480 |
12,219.9815 |
11,999.7024 |
| 2021-12-21 |
11,437.0148 |
6.6664 ZEC |
11,437.0148 |
11,174.0295 |
11,700.0000 |
11,543.1620 |
| 2021-12-20 |
11,420.3689 |
6.7858 ZEC |
11,420.3689 |
11,050.7377 |
11,790.0000 |
11,254.5936 |
| 2021-12-19 |
11,805.5856 |
4.4573 ZEC |
11,805.5856 |
11,512.1796 |
12,098.9916 |
11,626.8931 |
| 2021-12-18 |
11,479.0651 |
10.2105 ZEC |
11,479.0651 |
11,000.0000 |
11,958.1303 |
11,720.0864 |
| 2021-12-17 |
11,360.3689 |
17.7867 ZEC |
11,360.3689 |
11,050.7377 |
11,670.0000 |
11,143.1620 |
| 2021-12-16 |
11,455.5817 |
22.3677 ZEC |
11,455.5817 |
10,867.1503 |
12,044.0131 |
11,790.0000 |
| 2021-12-15 |
11,092.5532 |
17.0682 ZEC |
11,092.5532 |
10,671.6592 |
11,513.4473 |
11,513.4473 |