Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
3,239.3371 |
2.4644 ZEC |
3,239.3371 |
3,127.9101 |
3,350.7640 |
3,219.2529 |
| 2025-05-19 |
3,239.3371 |
7.5979 ZEC |
3,239.3371 |
3,127.9101 |
3,350.7640 |
3,200.0000 |
| 2025-05-17 |
3,306.9072 |
1.4631 ZEC |
3,306.9072 |
3,215.7472 |
3,398.0672 |
3,297.0694 |
| 2025-05-16 |
3,306.9072 |
3.4299 ZEC |
3,306.9072 |
3,215.7472 |
3,398.0672 |
3,321.1478 |
| 2025-05-15 |
3,349.8516 |
2.1315 ZEC |
3,349.8516 |
3,300.0000 |
3,399.7032 |
3,300.2950 |
| 2025-05-14 |
3,349.8516 |
2.1157 ZEC |
3,349.8516 |
3,300.0000 |
3,399.7032 |
3,300.0000 |
| 2025-05-13 |
3,350.7832 |
3.7126 ZEC |
3,350.7832 |
3,300.0000 |
3,401.5665 |
3,400.7640 |
| 2025-05-12 |
3,415.0380 |
3.0748 ZEC |
3,415.0380 |
3,302.9584 |
3,527.1175 |
3,527.1175 |
| 2025-05-11 |
3,320.8780 |
4.8330 ZEC |
3,320.8780 |
3,240.9920 |
3,400.7640 |
3,400.7640 |
| 2025-05-10 |
3,321.1104 |
3.8412 ZEC |
3,321.1104 |
3,240.9920 |
3,401.2287 |
3,240.9920 |
| 2025-05-09 |
3,276.7675 |
4.1193 ZEC |
3,276.7675 |
3,152.7710 |
3,400.7640 |
3,382.0000 |
| 2025-05-08 |
3,212.4697 |
0.6191 ZEC |
3,212.4697 |
3,124.9394 |
3,300.0000 |
3,284.7129 |
| 2025-05-07 |
3,101.2227 |
0.6010 ZEC |
3,101.2227 |
2,902.4454 |
3,300.0000 |
3,100.0000 |
| 2025-05-06 |
2,892.6353 |
0.1614 ZEC |
2,892.6353 |
2,872.5927 |
2,912.6780 |
2,898.2771 |
| 2025-05-05 |
2,902.4784 |
0.3384 ZEC |
2,902.4784 |
2,853.3792 |
2,951.5776 |
2,853.3792 |
| 2025-05-04 |
2,873.6033 |
0.0011 ZEC |
2,873.6033 |
2,852.0153 |
2,895.1913 |
2,852.0153 |
| 2025-05-03 |
2,896.6717 |
0.0061 ZEC |
2,896.6717 |
2,896.6717 |
2,896.6717 |
2,896.6717 |
| 2025-05-02 |
2,856.5237 |
0.0420 ZEC |
2,856.5237 |
2,816.0473 |
2,897.0000 |
2,897.0000 |
| 2025-05-01 |
2,859.4055 |
0.0236 ZEC |
2,859.4055 |
2,835.5965 |
2,883.2145 |
2,883.2145 |
| 2025-04-30 |
2,863.2525 |
0.2053 ZEC |
2,863.2525 |
2,794.4112 |
2,932.0937 |
2,794.4112 |
| 2025-04-29 |
2,869.7441 |
0.1406 ZEC |
2,869.7441 |
2,800.0000 |
2,939.4883 |
2,932.0937 |
| 2025-04-28 |
2,873.8395 |
5.5684 ZEC |
2,873.8395 |
2,629.3657 |
3,118.3133 |
2,902.0419 |
| 2025-04-27 |
2,656.5746 |
2.0093 ZEC |
2,656.5746 |
2,596.9037 |
2,716.2454 |
2,716.2454 |
| 2025-04-26 |
2,836.6879 |
0.1752 ZEC |
2,836.6879 |
2,793.3758 |
2,880.0000 |
2,880.0000 |
| 2025-04-25 |
2,750.9899 |
0.7692 ZEC |
2,750.9899 |
2,701.9898 |
2,799.9900 |
2,799.9900 |
| 2025-04-24 |
2,750.9899 |
0.7691 ZEC |
2,750.9899 |
2,701.9898 |
2,799.9900 |
2,799.9900 |
| 2025-04-23 |
2,730.0000 |
0.9861 ZEC |
2,730.0000 |
2,580.0000 |
2,880.0000 |
2,700.0000 |
| 2025-04-22 |
2,591.1393 |
1.0296 ZEC |
2,591.1393 |
2,580.0000 |
2,602.2786 |
2,580.0000 |
| 2025-04-21 |
2,602.2786 |
0.0144 ZEC |
2,602.2786 |
2,602.2786 |
2,602.2786 |
2,602.2786 |
| 2025-04-20 |
2,649.7199 |
0.0000 ZEC |
2,649.7199 |
2,649.7199 |
2,649.7199 |
2,649.7199 |
| 2025-04-19 |
2,625.9992 |
0.2373 ZEC |
2,625.9992 |
2,602.2786 |
2,649.7199 |
2,649.7199 |
| 2025-04-18 |
2,610.1893 |
4.6587 ZEC |
2,610.1893 |
2,600.2786 |
2,620.1000 |
2,600.2786 |
| 2025-04-17 |
2,648.5059 |
0.0000 ZEC |
2,648.5059 |
2,648.5059 |
2,648.5059 |
2,648.5059 |
| 2025-04-16 |
2,634.3030 |
0.6229 ZEC |
2,634.3030 |
2,620.1000 |
2,648.5059 |
2,648.5059 |
| 2025-04-15 |
2,760.0500 |
0.0996 ZEC |
2,760.0500 |
2,620.1000 |
2,900.0000 |
2,658.5087 |
| 2025-04-14 |
2,800.0000 |
0.1341 ZEC |
2,800.0000 |
2,700.0000 |
2,900.0000 |
2,900.0000 |
| 2025-04-13 |
2,963.8496 |
0.0373 ZEC |
2,963.8496 |
2,900.0000 |
3,027.6992 |
2,900.0000 |
| 2025-04-12 |
3,048.1602 |
0.1762 ZEC |
3,048.1602 |
2,977.2727 |
3,119.0476 |
3,007.0455 |
| 2025-04-11 |
3,050.0000 |
0.4462 ZEC |
3,050.0000 |
2,825.0000 |
3,275.0000 |
3,200.0000 |
| 2025-04-10 |
3,077.4000 |
0.7303 ZEC |
3,077.4000 |
2,825.0000 |
3,329.8000 |
2,893.1035 |
| 2025-04-09 |
3,187.5000 |
0.6874 ZEC |
3,187.5000 |
3,100.0000 |
3,275.0000 |
3,122.1355 |
| 2025-04-08 |
2,988.9092 |
1.7313 ZEC |
2,988.9092 |
2,677.8185 |
3,300.0000 |
3,175.6176 |
| 2025-04-07 |
3,014.2912 |
5.8324 ZEC |
3,014.2912 |
2,677.8185 |
3,350.7640 |
2,850.1700 |
| 2025-04-06 |
3,302.5840 |
9.2303 ZEC |
3,302.5840 |
3,200.0000 |
3,405.1680 |
3,200.0000 |
| 2025-04-05 |
3,302.7231 |
8.2574 ZEC |
3,302.7231 |
3,200.2782 |
3,405.1680 |
3,201.2980 |
| 2025-04-04 |
3,410.2480 |
3.8984 ZEC |
3,410.2480 |
3,310.4959 |
3,510.0000 |
3,442.0477 |
| 2025-04-03 |
3,409.5382 |
2.9206 ZEC |
3,409.5382 |
3,310.4959 |
3,508.5804 |
3,400.7640 |
| 2025-04-02 |
3,496.0000 |
2.8199 ZEC |
3,496.0000 |
3,382.0000 |
3,610.0000 |
3,438.0952 |
| 2025-04-01 |
3,449.4938 |
1.9978 ZEC |
3,449.4938 |
3,302.9876 |
3,596.0000 |
3,505.3900 |
| 2025-03-30 |
3,244.0830 |
0.4301 ZEC |
3,244.0830 |
3,200.0000 |
3,288.1660 |
3,288.1660 |