Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
49.7632 |
0.0179 ZRX |
49.7632 |
49.7632 |
49.7632 |
49.7632 |
| 2024-05-18 |
49.7580 |
0.3362 ZRX |
49.7580 |
48.7583 |
50.7577 |
50.7577 |
| 2024-05-17 |
45.2712 |
0.0505 ZRX |
45.2712 |
43.6913 |
46.8511 |
46.8511 |
| 2024-05-16 |
42.0011 |
5.8346 ZRX |
42.0011 |
40.7446 |
43.2576 |
43.2576 |
| 2024-05-15 |
40.1459 |
0.0102 ZRX |
40.1459 |
39.9457 |
40.3462 |
39.9457 |
| 2024-05-14 |
40.7506 |
0.0000 ZRX |
40.7506 |
40.7506 |
40.7506 |
40.7506 |
| 2024-05-13 |
41.3696 |
0.0325 ZRX |
41.3696 |
40.7506 |
41.9885 |
40.7506 |
| 2024-05-12 |
42.4095 |
0.0049 ZRX |
42.4095 |
42.4095 |
42.4095 |
42.4095 |
| 2024-05-11 |
43.0554 |
0.0487 ZRX |
43.0554 |
43.0554 |
43.0554 |
43.0554 |
| 2024-05-10 |
42.7788 |
0.0000 ZRX |
42.7788 |
42.7788 |
42.7788 |
42.7788 |
| 2024-05-09 |
42.8067 |
0.6087 ZRX |
42.8067 |
42.7788 |
42.8346 |
42.7788 |
| 2024-05-08 |
43.6999 |
0.0148 ZRX |
43.6999 |
43.2640 |
44.1358 |
43.2640 |
| 2024-05-07 |
45.9905 |
0.3867 ZRX |
45.9905 |
42.7191 |
49.2619 |
43.2684 |
| 2024-05-06 |
44.1072 |
0.0000 ZRX |
44.1072 |
44.1072 |
44.1072 |
44.1072 |
| 2024-05-05 |
44.1072 |
0.0000 ZRX |
44.1072 |
44.1072 |
44.1072 |
44.1072 |
| 2024-05-04 |
44.1072 |
0.0000 ZRX |
44.1072 |
44.1072 |
44.1072 |
44.1072 |
| 2024-05-03 |
44.1072 |
0.0000 ZRX |
44.1072 |
44.1072 |
44.1072 |
44.1072 |
| 2024-05-02 |
46.0080 |
1.1950 ZRX |
46.0080 |
43.2576 |
48.7583 |
44.1072 |
| 2024-05-01 |
45.8283 |
1.1056 ZRX |
45.8283 |
42.4095 |
49.2471 |
42.4095 |
| 2024-04-30 |
44.1448 |
2.1645 ZRX |
44.1448 |
43.6978 |
44.5918 |
43.6978 |
| 2024-04-29 |
45.5465 |
7.4653 ZRX |
45.5465 |
44.5918 |
46.5013 |
44.5918 |
| 2024-04-28 |
46.8580 |
0.0000 ZRX |
46.8580 |
46.8580 |
46.8580 |
46.8580 |
| 2024-04-27 |
46.8580 |
0.0044 ZRX |
46.8580 |
46.8580 |
46.8580 |
46.8580 |
| 2024-04-26 |
46.8722 |
5.5696 ZRX |
46.8722 |
46.8722 |
46.8722 |
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 |