Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-05 |
12,106.3004 |
12.3611 ZEC |
12,106.3004 |
11,412.6007 |
12,800.0000 |
12,344.6621 |
| 2021-09-04 |
11,372.4524 |
11.2479 ZEC |
11,372.4524 |
11,233.1294 |
11,511.7753 |
11,345.1707 |
| 2021-09-03 |
11,062.5000 |
5.5133 ZEC |
11,062.5000 |
10,725.0000 |
11,400.0000 |
11,400.0000 |
| 2021-09-02 |
10,892.4686 |
4.4228 ZEC |
10,892.4686 |
10,753.1463 |
11,031.7908 |
10,927.8839 |
| 2021-09-01 |
10,615.8034 |
3.7293 ZEC |
10,615.8034 |
10,400.0000 |
10,831.6067 |
10,725.0000 |
| 2021-08-31 |
10,499.5483 |
3.7924 ZEC |
10,499.5483 |
10,318.4114 |
10,680.6853 |
10,630.9314 |
| 2021-08-30 |
10,595.9251 |
7.7843 ZEC |
10,595.9251 |
10,329.0000 |
10,862.8502 |
10,600.0000 |
| 2021-08-29 |
10,664.5000 |
10.2840 ZEC |
10,664.5000 |
10,329.0000 |
11,000.0000 |
10,860.6778 |
| 2021-08-28 |
10,745.0520 |
0.8558 ZEC |
10,745.0520 |
10,465.4262 |
11,024.6777 |
10,863.9366 |
| 2021-08-27 |
10,622.9944 |
11.5718 ZEC |
10,622.9944 |
10,241.0405 |
11,004.9482 |
11,004.9482 |
| 2021-08-26 |
11,102.9593 |
26.3816 ZEC |
11,102.9593 |
10,452.4192 |
11,753.4993 |
10,730.8000 |
| 2021-08-25 |
11,515.4918 |
3.5673 ZEC |
11,515.4918 |
11,192.1130 |
11,838.8706 |
11,838.8706 |
| 2021-08-24 |
11,806.4813 |
2.6799 ZEC |
11,806.4813 |
11,345.9626 |
12,267.0000 |
11,345.9626 |
| 2021-08-23 |
11,809.9549 |
6.3295 ZEC |
11,809.9549 |
11,479.0378 |
12,140.8720 |
12,029.7268 |
| 2021-08-22 |
11,270.7961 |
29.9755 ZEC |
11,270.7961 |
10,967.0458 |
11,574.5463 |
11,399.5827 |
| 2021-08-21 |
11,097.0296 |
2.8613 ZEC |
11,097.0296 |
10,953.0592 |
11,241.0000 |
11,161.0285 |
| 2021-08-20 |
10,761.4650 |
10.1522 ZEC |
10,761.4650 |
10,324.9301 |
11,198.0000 |
11,196.6459 |
| 2021-08-19 |
10,321.2873 |
5.0174 ZEC |
10,321.2873 |
10,116.9000 |
10,525.6746 |
10,525.6746 |
| 2021-08-18 |
10,414.9657 |
8.5990 ZEC |
10,414.9657 |
10,199.0000 |
10,630.9314 |
10,218.0000 |
| 2021-08-17 |
11,030.0360 |
8.2450 ZEC |
11,030.0360 |
10,697.4822 |
11,362.5898 |
10,840.2759 |
| 2021-08-16 |
10,937.8373 |
23.9513 ZEC |
10,937.8373 |
10,525.6746 |
11,350.0000 |
10,953.0592 |
| 2021-08-15 |
10,259.0750 |
8.4603 ZEC |
10,259.0750 |
9,601.0000 |
10,917.1500 |
10,917.1500 |
| 2021-08-14 |
10,162.0000 |
15.8222 ZEC |
10,162.0000 |
9,324.0000 |
11,000.0000 |
10,318.2773 |
| 2021-08-13 |
9,774.6233 |
7.7065 ZEC |
9,774.6233 |
9,343.2466 |
10,206.0000 |
10,084.4001 |
| 2021-08-12 |
9,936.9495 |
30.4377 ZEC |
9,936.9495 |
9,559.6473 |
10,314.2517 |
9,559.6473 |
| 2021-08-11 |
9,830.4675 |
11.5510 ZEC |
9,830.4675 |
9,435.0210 |
10,225.9140 |
10,116.9995 |
| 2021-08-10 |
9,462.1771 |
5.6263 ZEC |
9,462.1771 |
9,300.3542 |
9,624.0000 |
9,495.3280 |
| 2021-08-09 |
9,178.3892 |
9.0469 ZEC |
9,178.3892 |
8,765.8385 |
9,590.9400 |
9,525.0708 |
| 2021-08-08 |
9,324.8324 |
4.7569 ZEC |
9,324.8324 |
9,120.9088 |
9,528.7559 |
9,250.4261 |
| 2021-08-07 |
9,212.9836 |
10.5284 ZEC |
9,212.9836 |
8,801.9237 |
9,624.0435 |
9,487.0000 |
| 2021-08-06 |
8,770.4250 |
3.0129 ZEC |
8,770.4250 |
8,540.8499 |
9,000.0000 |
9,000.0000 |
| 2021-08-05 |
8,245.4705 |
9.0903 ZEC |
8,245.4705 |
7,805.0000 |
8,685.9410 |
8,540.8500 |
| 2021-08-04 |
8,406.9500 |
13.6860 ZEC |
8,406.9500 |
8,127.9590 |
8,685.9410 |
8,499.9990 |
| 2021-08-03 |
8,202.7802 |
9.9567 ZEC |
8,202.7802 |
7,906.6668 |
8,498.8936 |
8,208.6567 |
| 2021-08-02 |
8,524.5586 |
14.3205 ZEC |
8,524.5586 |
8,378.5289 |
8,670.5884 |
8,499.7436 |
| 2021-08-01 |
8,330.3461 |
11.7907 ZEC |
8,330.3461 |
7,906.0951 |
8,754.5972 |
8,615.9652 |
| 2021-07-31 |
7,920.5053 |
2.8318 ZEC |
7,920.5053 |
7,715.9119 |
8,125.0988 |
7,981.3172 |
| 2021-07-30 |
7,415.5050 |
9.2938 ZEC |
7,415.5050 |
7,001.0100 |
7,830.0000 |
7,715.9119 |
| 2021-07-29 |
7,662.8809 |
8.4972 ZEC |
7,662.8809 |
7,518.7619 |
7,807.0000 |
7,670.9420 |
| 2021-07-28 |
7,535.3063 |
5.7468 ZEC |
7,535.3063 |
7,370.6125 |
7,700.0000 |
7,404.0000 |
| 2021-07-27 |
7,338.2192 |
5.3979 ZEC |
7,338.2192 |
7,084.4387 |
7,591.9998 |
7,420.6456 |
| 2021-07-26 |
7,479.7177 |
10.0891 ZEC |
7,479.7177 |
7,152.4355 |
7,807.0000 |
7,593.9495 |
| 2021-07-25 |
7,155.2799 |
2.9244 ZEC |
7,155.2799 |
7,012.9309 |
7,297.6290 |
7,152.4355 |
| 2021-07-24 |
7,133.1577 |
2.4508 ZEC |
7,133.1577 |
6,943.4504 |
7,322.8649 |
7,297.6290 |
| 2021-07-23 |
6,966.3320 |
4.3555 ZEC |
6,966.3320 |
6,807.0000 |
7,125.6639 |
6,942.0859 |
| 2021-07-22 |
6,875.8250 |
13.4553 ZEC |
6,875.8250 |
6,751.6500 |
7,000.0000 |
7,000.0000 |
| 2021-07-21 |
6,624.2575 |
8.2059 ZEC |
6,624.2575 |
6,348.6732 |
6,899.8417 |
6,752.6658 |
| 2021-07-20 |
6,571.3359 |
45.3754 ZEC |
6,571.3359 |
6,200.0000 |
6,942.6718 |
6,348.6732 |
| 2021-07-19 |
7,141.0000 |
11.2283 ZEC |
7,141.0000 |
6,750.0000 |
7,532.0000 |
6,750.0000 |
| 2021-07-18 |
7,039.1692 |
1.1389 ZEC |
7,039.1692 |
6,984.8871 |
7,093.4512 |
7,012.7161 |