Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-03 |
4,681.7089 |
117.8174 ZEC |
4,681.7089 |
4,306.0000 |
5,057.4178 |
4,903.0354 |
| 2019-04-02 |
4,171.5416 |
112.2548 ZEC |
4,171.5416 |
3,943.0729 |
4,400.0102 |
4,280.9661 |
| 2019-04-01 |
3,999.1710 |
98.1265 ZEC |
3,999.1710 |
3,868.3419 |
4,130.0000 |
4,047.2387 |
| 2019-03-31 |
3,796.5000 |
48.7075 ZEC |
3,796.5000 |
3,721.0000 |
3,872.0000 |
3,855.0000 |
| 2019-03-30 |
3,690.6760 |
18.0519 ZEC |
3,690.6760 |
3,632.3521 |
3,749.0000 |
3,722.1225 |
| 2019-03-29 |
3,642.2986 |
47.5553 ZEC |
3,642.2986 |
3,505.5972 |
3,779.0000 |
3,779.0000 |
| 2019-03-28 |
3,624.3966 |
20.7223 ZEC |
3,624.3966 |
3,539.7931 |
3,709.0000 |
3,707.6563 |
| 2019-03-27 |
3,600.0000 |
13.2892 ZEC |
3,600.0000 |
3,500.0000 |
3,700.0000 |
3,582.7393 |
| 2019-03-26 |
3,600.0000 |
47.8617 ZEC |
3,600.0000 |
3,500.0000 |
3,700.0000 |
3,655.7849 |
| 2019-03-25 |
3,713.8339 |
6.4193 ZEC |
3,713.8339 |
3,615.0000 |
3,812.6678 |
3,657.0000 |
| 2019-03-24 |
3,764.5795 |
15.6649 ZEC |
3,764.5795 |
3,713.1589 |
3,816.0000 |
3,751.4378 |
| 2019-03-23 |
3,674.4712 |
21.8992 ZEC |
3,674.4712 |
3,614.1425 |
3,734.8000 |
3,699.4491 |
| 2019-03-22 |
3,664.5000 |
29.6477 ZEC |
3,664.5000 |
3,600.0000 |
3,729.0000 |
3,611.9812 |
| 2019-03-21 |
3,727.5000 |
53.9041 ZEC |
3,727.5000 |
3,600.0000 |
3,855.0000 |
3,666.0000 |
| 2019-03-20 |
3,791.6564 |
71.7209 ZEC |
3,791.6564 |
3,604.1365 |
3,979.1762 |
3,785.4918 |
| 2019-03-19 |
3,592.8718 |
19.0297 ZEC |
3,592.8718 |
3,485.7436 |
3,700.0000 |
3,633.2881 |
| 2019-03-18 |
3,484.1468 |
35.1254 ZEC |
3,484.1468 |
3,380.0000 |
3,588.2936 |
3,511.3743 |
| 2019-03-17 |
3,466.5000 |
17.4107 ZEC |
3,466.5000 |
3,400.0000 |
3,533.0000 |
3,521.7304 |
| 2019-03-16 |
3,531.2888 |
31.9236 ZEC |
3,531.2888 |
3,462.5775 |
3,600.0000 |
3,526.3585 |
| 2019-03-15 |
3,482.5000 |
20.8211 ZEC |
3,482.5000 |
3,380.0000 |
3,585.0000 |
3,466.3517 |
| 2019-03-14 |
3,345.2450 |
14.8803 ZEC |
3,345.2450 |
3,290.4900 |
3,400.0000 |
3,317.5399 |
| 2019-03-13 |
3,350.2129 |
26.3737 ZEC |
3,350.2129 |
3,280.4258 |
3,420.0000 |
3,377.7834 |
| 2019-03-12 |
3,247.3427 |
23.7012 ZEC |
3,247.3427 |
3,100.0000 |
3,394.6854 |
3,360.0600 |
| 2019-03-11 |
3,270.1545 |
16.2115 ZEC |
3,270.1545 |
3,224.7500 |
3,315.5590 |
3,300.0640 |
| 2019-03-10 |
3,306.9679 |
22.5229 ZEC |
3,306.9679 |
3,271.5816 |
3,342.3543 |
3,314.0000 |
| 2019-03-09 |
3,292.0038 |
11.4622 ZEC |
3,292.0038 |
3,224.0076 |
3,360.0000 |
3,271.5816 |
| 2019-03-08 |
3,186.6245 |
56.6832 ZEC |
3,186.6245 |
3,081.2490 |
3,292.0000 |
3,269.6449 |
| 2019-03-07 |
3,140.5429 |
37.2500 ZEC |
3,140.5429 |
3,005.0000 |
3,276.0859 |
3,255.2941 |
| 2019-03-06 |
3,182.9727 |
41.2931 ZEC |
3,182.9727 |
3,005.0000 |
3,360.9454 |
3,150.8862 |
| 2019-03-05 |
3,300.0843 |
9.1428 ZEC |
3,300.0843 |
3,200.1686 |
3,400.0000 |
3,400.0000 |
| 2019-03-04 |
3,296.0734 |
71.7585 ZEC |
3,296.0734 |
3,200.0000 |
3,392.1469 |
3,230.0000 |
| 2019-03-03 |
3,392.5000 |
38.9669 ZEC |
3,392.5000 |
3,340.0000 |
3,445.0000 |
3,413.5851 |
| 2019-03-02 |
3,417.5000 |
22.0697 ZEC |
3,417.5000 |
3,355.0000 |
3,480.0000 |
3,457.3476 |
| 2019-03-01 |
3,436.5000 |
14.6087 ZEC |
3,436.5000 |
3,393.0000 |
3,480.0000 |
3,480.0000 |
| 2019-02-28 |
3,439.4153 |
27.3113 ZEC |
3,439.4153 |
3,380.0000 |
3,498.8307 |
3,390.9808 |
| 2019-02-27 |
3,500.0219 |
29.6960 ZEC |
3,500.0219 |
3,400.0025 |
3,600.0414 |
3,441.8653 |
| 2019-02-26 |
3,459.3955 |
26.1671 ZEC |
3,459.3955 |
3,400.0000 |
3,518.7911 |
3,427.0304 |
| 2019-02-25 |
3,432.5000 |
11.3133 ZEC |
3,432.5000 |
3,355.0000 |
3,510.0000 |
3,510.0000 |
| 2019-02-24 |
3,572.0063 |
48.9304 ZEC |
3,572.0063 |
3,355.0000 |
3,789.0126 |
3,510.0000 |
| 2019-02-23 |
3,575.0468 |
36.8036 ZEC |
3,575.0468 |
3,450.0000 |
3,700.0937 |
3,550.0000 |
| 2019-02-22 |
3,456.6564 |
35.7251 ZEC |
3,456.6564 |
3,363.3129 |
3,550.0000 |
3,549.9722 |
| 2019-02-21 |
3,487.4773 |
23.3991 ZEC |
3,487.4773 |
3,404.9646 |
3,569.9900 |
3,450.0000 |
| 2019-02-20 |
3,556.4159 |
13.7268 ZEC |
3,556.4159 |
3,455.0000 |
3,657.8319 |
3,477.3718 |
| 2019-02-19 |
3,508.6576 |
16.8676 ZEC |
3,508.6576 |
3,340.0000 |
3,677.3153 |
3,643.2150 |
| 2019-02-18 |
3,466.8935 |
41.9642 ZEC |
3,466.8935 |
3,314.7869 |
3,619.0000 |
3,618.0000 |
| 2019-02-17 |
3,371.0725 |
20.0721 ZEC |
3,371.0725 |
3,300.0000 |
3,442.1450 |
3,308.9393 |
| 2019-02-16 |
3,423.0960 |
6.6364 ZEC |
3,423.0960 |
3,356.1920 |
3,490.0000 |
3,442.0000 |
| 2019-02-15 |
3,469.1980 |
44.1629 ZEC |
3,469.1980 |
3,350.3961 |
3,588.0000 |
3,450.0000 |
| 2019-02-14 |
3,514.2134 |
49.0408 ZEC |
3,514.2134 |
3,390.4268 |
3,638.0000 |
3,425.8308 |
| 2019-02-13 |
3,450.4835 |
48.2125 ZEC |
3,450.4835 |
3,300.9671 |
3,600.0000 |
3,407.4056 |