Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-15 |
3,124.8319 |
13.2691 ZEC |
3,124.8319 |
3,049.6638 |
3,200.0000 |
3,077.7703 |
| 2019-09-14 |
3,050.1440 |
5.8226 ZEC |
3,050.1440 |
2,980.0000 |
3,120.2879 |
3,120.2879 |
| 2019-09-13 |
2,976.8953 |
8.9419 ZEC |
2,976.8953 |
2,901.7500 |
3,052.0406 |
3,006.8535 |
| 2019-09-12 |
3,025.1025 |
6.6943 ZEC |
3,025.1025 |
2,980.0000 |
3,070.2050 |
3,056.3684 |
| 2019-09-11 |
3,048.5063 |
11.6914 ZEC |
3,048.5063 |
3,000.0126 |
3,097.0000 |
3,073.3077 |
| 2019-09-10 |
3,134.5000 |
31.9339 ZEC |
3,134.5000 |
3,069.0000 |
3,200.0000 |
3,069.0000 |
| 2019-09-09 |
3,203.2119 |
15.5050 ZEC |
3,203.2119 |
3,100.4365 |
3,305.9874 |
3,197.4042 |
| 2019-09-08 |
3,155.7951 |
11.5081 ZEC |
3,155.7951 |
3,074.2979 |
3,237.2923 |
3,237.2923 |
| 2019-09-07 |
3,067.2978 |
45.8395 ZEC |
3,067.2978 |
2,984.4732 |
3,150.1224 |
3,127.2053 |
| 2019-09-06 |
2,986.2553 |
94.0097 ZEC |
2,986.2553 |
2,901.7803 |
3,070.7303 |
2,984.4732 |
| 2019-09-05 |
3,044.1804 |
82.1219 ZEC |
3,044.1804 |
2,976.0000 |
3,112.3608 |
3,099.3515 |
| 2019-09-04 |
3,072.9744 |
102.2583 ZEC |
3,072.9744 |
2,975.0000 |
3,170.9488 |
3,026.7258 |
| 2019-09-03 |
3,238.5399 |
158.9527 ZEC |
3,238.5399 |
3,040.3528 |
3,436.7271 |
3,040.3528 |
| 2019-09-02 |
3,180.5000 |
54.0936 ZEC |
3,180.5000 |
3,061.0000 |
3,300.0000 |
3,237.7129 |
| 2019-09-01 |
3,151.2570 |
23.8460 ZEC |
3,151.2570 |
3,062.4234 |
3,240.0906 |
3,240.0906 |
| 2019-08-31 |
3,051.4301 |
11.5573 ZEC |
3,051.4301 |
3,005.3237 |
3,097.5366 |
3,020.0000 |
| 2019-08-30 |
3,083.2723 |
21.4101 ZEC |
3,083.2723 |
2,970.5722 |
3,195.9724 |
3,099.3671 |
| 2019-08-29 |
3,150.6638 |
44.9781 ZEC |
3,150.6638 |
3,082.0096 |
3,219.3179 |
3,082.0096 |
| 2019-08-28 |
3,302.8418 |
52.1741 ZEC |
3,302.8418 |
3,200.0000 |
3,405.6837 |
3,250.3095 |
| 2019-08-27 |
3,397.8889 |
29.4990 ZEC |
3,397.8889 |
3,345.7778 |
3,450.0000 |
3,399.0000 |
| 2019-08-26 |
3,460.6295 |
9.6281 ZEC |
3,460.6295 |
3,402.6888 |
3,518.5703 |
3,471.7214 |
| 2019-08-25 |
3,420.2818 |
15.3994 ZEC |
3,420.2818 |
3,383.0000 |
3,457.5637 |
3,403.6497 |
| 2019-08-24 |
3,449.3840 |
15.0185 ZEC |
3,449.3840 |
3,382.0000 |
3,516.7679 |
3,383.0000 |
| 2019-08-23 |
3,466.7420 |
17.8471 ZEC |
3,466.7420 |
3,415.0200 |
3,518.4641 |
3,517.6646 |
| 2019-08-22 |
3,406.5207 |
45.6177 ZEC |
3,406.5207 |
3,344.0234 |
3,469.0180 |
3,424.3991 |
| 2019-08-21 |
3,435.2822 |
31.1663 ZEC |
3,435.2822 |
3,334.9250 |
3,535.6393 |
3,422.2691 |
| 2019-08-20 |
3,596.1991 |
30.8738 ZEC |
3,596.1991 |
3,493.9648 |
3,698.4335 |
3,582.9769 |
| 2019-08-19 |
3,602.7212 |
25.9600 ZEC |
3,602.7212 |
3,505.4672 |
3,699.9752 |
3,659.5680 |
| 2019-08-18 |
3,494.8253 |
29.5703 ZEC |
3,494.8253 |
3,304.0000 |
3,685.6506 |
3,650.0000 |
| 2019-08-17 |
3,378.0500 |
26.8603 ZEC |
3,378.0500 |
3,306.1000 |
3,450.0000 |
3,311.1119 |
| 2019-08-16 |
3,421.9575 |
32.9283 ZEC |
3,421.9575 |
3,305.0000 |
3,538.9151 |
3,360.1000 |
| 2019-08-15 |
3,418.8668 |
51.3219 ZEC |
3,418.8668 |
3,300.0000 |
3,537.7337 |
3,474.1851 |
| 2019-08-14 |
3,593.4889 |
65.2454 ZEC |
3,593.4889 |
3,456.8009 |
3,730.1769 |
3,456.8009 |
| 2019-08-13 |
3,689.0511 |
14.2703 ZEC |
3,689.0511 |
3,600.0000 |
3,778.1022 |
3,664.3920 |
| 2019-08-12 |
3,828.7580 |
21.3111 ZEC |
3,828.7580 |
3,720.3130 |
3,937.2030 |
3,776.4158 |
| 2019-08-11 |
3,801.9977 |
12.7889 ZEC |
3,801.9977 |
3,666.0000 |
3,937.9955 |
3,937.9955 |
| 2019-08-10 |
3,782.4026 |
25.8613 ZEC |
3,782.4026 |
3,680.0000 |
3,884.8051 |
3,680.0000 |
| 2019-08-09 |
3,872.2242 |
35.4208 ZEC |
3,872.2242 |
3,722.1314 |
4,022.3170 |
3,776.4233 |
| 2019-08-08 |
4,062.7129 |
28.8390 ZEC |
4,062.7129 |
3,900.0000 |
4,225.4257 |
4,025.0000 |
| 2019-08-07 |
4,034.2243 |
46.0066 ZEC |
4,034.2243 |
3,933.4487 |
4,135.0000 |
3,963.6651 |
| 2019-08-06 |
4,219.8157 |
24.5458 ZEC |
4,219.8157 |
4,049.6314 |
4,390.0000 |
4,055.4000 |
| 2019-08-05 |
4,299.8314 |
45.1316 ZEC |
4,299.8314 |
4,199.6629 |
4,400.0000 |
4,390.0000 |
| 2019-08-04 |
4,180.5000 |
33.2945 ZEC |
4,180.5000 |
4,101.0000 |
4,260.0000 |
4,199.6629 |
| 2019-08-03 |
4,201.2788 |
26.6162 ZEC |
4,201.2788 |
4,102.5576 |
4,300.0000 |
4,290.3580 |
| 2019-08-02 |
4,323.4740 |
23.4843 ZEC |
4,323.4740 |
4,190.0000 |
4,456.9481 |
4,191.4238 |
| 2019-08-01 |
4,351.7601 |
12.0952 ZEC |
4,351.7601 |
4,235.7552 |
4,467.7650 |
4,266.8977 |
| 2019-07-31 |
4,341.0280 |
14.6725 ZEC |
4,341.0280 |
4,212.0560 |
4,470.0000 |
4,323.0000 |
| 2019-07-30 |
4,301.1138 |
16.1394 ZEC |
4,301.1138 |
4,201.0000 |
4,401.2276 |
4,300.0100 |
| 2019-07-29 |
4,434.8662 |
3.8713 ZEC |
4,434.8662 |
4,300.0000 |
4,569.7323 |
4,335.4668 |
| 2019-07-28 |
4,526.9906 |
8.7369 ZEC |
4,526.9906 |
4,455.4607 |
4,598.5206 |
4,525.0000 |