Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
47.5768 |
5.6862 ZRX |
47.5768 |
46.8722 |
48.2815 |
46.8722 |
| 2024-04-25 |
48.0633 |
5.6374 ZRX |
48.0633 |
46.8722 |
49.2543 |
46.8722 |
| 2024-04-24 |
50.7569 |
9.8631 ZRX |
50.7569 |
49.7481 |
51.7656 |
49.7481 |
| 2024-04-23 |
51.5113 |
0.0207 ZRX |
51.5113 |
51.2569 |
51.7656 |
51.7656 |
| 2024-04-22 |
51.2569 |
0.0167 ZRX |
51.2569 |
51.2569 |
51.2569 |
51.2569 |
| 2024-04-21 |
50.0076 |
3.8924 ZRX |
50.0076 |
48.7583 |
51.2569 |
51.2569 |
| 2024-04-20 |
48.7607 |
0.0131 ZRX |
48.7607 |
48.2743 |
49.2471 |
49.2471 |
| 2024-04-19 |
47.5580 |
0.0089 ZRX |
47.5580 |
47.3208 |
47.7952 |
47.7952 |
| 2024-04-18 |
45.9463 |
0.0000 ZRX |
45.9463 |
45.9463 |
45.9463 |
45.9463 |
| 2024-04-17 |
46.2682 |
1.4008 ZRX |
46.2682 |
45.4903 |
47.0460 |
45.9463 |
| 2024-04-16 |
45.9043 |
0.6588 ZRX |
45.9043 |
45.8761 |
45.9325 |
45.8761 |
| 2024-04-15 |
46.3324 |
0.0000 ZRX |
46.3324 |
46.3324 |
46.3324 |
46.3324 |
| 2024-04-14 |
44.4308 |
8.2814 ZRX |
44.4308 |
41.1531 |
47.7084 |
46.3324 |
| 2024-04-13 |
45.4005 |
17.5820 ZRX |
45.4005 |
39.5492 |
51.2518 |
40.3462 |
| 2024-04-12 |
55.1881 |
16.6742 ZRX |
55.1881 |
50.2468 |
60.1294 |
50.2468 |
| 2024-04-11 |
61.3411 |
0.0035 ZRX |
61.3411 |
61.3411 |
61.3411 |
61.3411 |
| 2024-04-10 |
63.2170 |
0.0172 ZRX |
63.2170 |
61.9560 |
64.4781 |
61.9560 |
| 2024-04-09 |
65.1181 |
0.0103 ZRX |
65.1181 |
64.4685 |
65.7676 |
65.7676 |
| 2024-04-08 |
63.1983 |
0.0102 ZRX |
63.1983 |
62.5679 |
63.8287 |
63.8287 |
| 2024-04-07 |
61.0631 |
0.0000 ZRX |
61.0631 |
61.0631 |
61.0631 |
61.0631 |
| 2024-04-06 |
61.0631 |
0.0000 ZRX |
61.0631 |
61.0631 |
61.0631 |
61.0631 |
| 2024-04-05 |
61.2113 |
2.1398 ZRX |
61.2113 |
61.0631 |
61.3596 |
61.0631 |
| 2024-04-04 |
61.3596 |
0.0000 ZRX |
61.3596 |
61.3596 |
61.3596 |
61.3596 |
| 2024-04-03 |
62.5988 |
2.5607 ZRX |
62.5988 |
61.3596 |
63.8381 |
61.3596 |
| 2024-04-02 |
65.7077 |
2.1923 ZRX |
65.7077 |
64.3126 |
67.1028 |
65.1244 |
| 2024-04-01 |
67.9696 |
0.5067 ZRX |
67.9696 |
67.7755 |
68.1638 |
67.7755 |
| 2024-03-31 |
69.1446 |
0.0093 ZRX |
69.1446 |
68.4549 |
69.8343 |
68.4549 |
| 2024-03-30 |
75.4175 |
0.0746 ZRX |
75.4175 |
70.5344 |
80.3006 |
70.5344 |
| 2024-03-29 |
81.9288 |
0.6556 ZRX |
81.9288 |
80.3006 |
83.5570 |
80.3006 |
| 2024-03-28 |
83.5570 |
0.3621 ZRX |
83.5570 |
83.5570 |
83.5570 |
83.5570 |
| 2024-03-27 |
83.5570 |
0.0000 ZRX |
83.5570 |
83.5570 |
83.5570 |
83.5570 |
| 2024-03-26 |
83.5570 |
0.0025 ZRX |
83.5570 |
83.5570 |
83.5570 |
83.5570 |
| 2024-03-25 |
81.0477 |
0.3791 ZRX |
81.0477 |
78.7028 |
83.3926 |
83.3926 |
| 2024-03-24 |
78.7028 |
0.0000 ZRX |
78.7028 |
78.7028 |
78.7028 |
78.7028 |
| 2024-03-23 |
78.7028 |
0.0000 ZRX |
78.7028 |
78.7028 |
78.7028 |
78.7028 |
| 2024-03-22 |
78.7028 |
0.0000 ZRX |
78.7028 |
78.7028 |
78.7028 |
78.7028 |
| 2024-03-21 |
86.7256 |
0.0677 ZRX |
86.7256 |
76.3938 |
97.0575 |
78.7028 |
| 2024-03-20 |
98.0305 |
0.0000 ZRX |
98.0305 |
98.0305 |
98.0305 |
98.0305 |
| 2024-03-19 |
99.0182 |
0.0947 ZRX |
99.0182 |
98.0305 |
100.0058 |
98.0305 |
| 2024-03-18 |
96.7057 |
0.0261 ZRX |
96.7057 |
91.4055 |
102.0060 |
102.0060 |
| 2024-03-17 |
85.9195 |
0.0703 ZRX |
85.9195 |
79.5035 |
92.3354 |
91.4055 |
| 2024-03-16 |
67.2292 |
0.3343 ZRX |
67.2292 |
54.9665 |
79.4918 |
65.1244 |
| 2024-03-15 |
90.5401 |
0.4082 ZRX |
90.5401 |
64.4781 |
116.6022 |
64.4781 |
| 2024-03-14 |
85.4927 |
9.1727 ZRX |
85.4927 |
56.0741 |
114.9112 |
81.1056 |
| 2024-03-13 |
65.5370 |
4.4395 ZRX |
65.5370 |
56.0741 |
75.0000 |
64.4781 |
| 2024-03-12 |
69.1549 |
0.0186 ZRX |
69.1549 |
67.7755 |
70.5344 |
70.5240 |
| 2024-03-11 |
66.3887 |
0.8925 ZRX |
66.3887 |
57.7775 |
75.0000 |
71.2415 |
| 2024-03-10 |
50.5265 |
41.8259 ZRX |
50.5265 |
34.0530 |
67.0000 |
67.0000 |
| 2024-03-09 |
34.0530 |
0.0185 ZRX |
34.0530 |
34.0530 |
34.0530 |
34.0530 |
| 2024-03-08 |
31.9187 |
0.0203 ZRX |
31.9187 |
31.4412 |
32.3963 |
31.4412 |