Market 0x (ZRX) / [unlinked]
Identifier on Yobit: zrx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
34.7992 |
0.0000 ZRX |
34.7992 |
34.7992 |
34.7992 |
34.7992 |
| 2023-12-20 |
33.8849 |
11.9278 ZRX |
33.8849 |
33.3905 |
34.3793 |
33.3905 |
| 2023-12-19 |
34.0472 |
5.0907 ZRX |
34.0472 |
33.7151 |
34.3793 |
34.3793 |
| 2023-12-18 |
34.5703 |
0.0233 ZRX |
34.5703 |
34.0530 |
35.0875 |
34.0530 |
| 2023-12-17 |
35.4392 |
0.0000 ZRX |
35.4392 |
35.4392 |
35.4392 |
35.4392 |
| 2023-12-16 |
35.4392 |
0.0000 ZRX |
35.4392 |
35.4392 |
35.4392 |
35.4392 |
| 2023-12-15 |
35.4392 |
0.0000 ZRX |
35.4392 |
35.4392 |
35.4392 |
35.4392 |
| 2023-12-14 |
35.4392 |
0.0000 ZRX |
35.4392 |
35.4392 |
35.4392 |
35.4392 |
| 2023-12-13 |
35.6369 |
0.1284 ZRX |
35.6369 |
35.4392 |
35.8345 |
35.4392 |
| 2023-12-12 |
36.3346 |
0.0113 ZRX |
36.3346 |
36.1534 |
36.5158 |
36.1534 |
| 2023-12-11 |
37.6326 |
0.1600 ZRX |
37.6326 |
36.8819 |
38.3832 |
36.8819 |
| 2023-12-10 |
38.6157 |
0.4946 ZRX |
38.6157 |
38.6157 |
38.6157 |
38.6157 |
| 2023-12-09 |
38.9548 |
1.9847 ZRX |
38.9548 |
38.3663 |
39.5434 |
39.5434 |
| 2023-12-08 |
37.2628 |
0.6427 ZRX |
37.2628 |
37.2628 |
37.2628 |
37.2628 |
| 2023-12-07 |
37.8146 |
9.9016 ZRX |
37.8146 |
37.2629 |
38.3663 |
38.3224 |
| 2023-12-06 |
37.8927 |
2.2956 ZRX |
37.8927 |
37.6195 |
38.1660 |
38.1660 |
| 2023-12-05 |
37.0189 |
1.8347 ZRX |
37.0189 |
36.5104 |
37.5274 |
37.5274 |
| 2023-12-04 |
36.4998 |
0.0345 ZRX |
36.4998 |
36.4998 |
36.4998 |
36.4998 |
| 2023-12-03 |
35.6126 |
38.6911 ZRX |
35.6126 |
35.0878 |
36.1374 |
36.1374 |
| 2023-12-02 |
35.0878 |
12.8263 ZRX |
35.0878 |
35.0878 |
35.0878 |
35.0878 |
| 2023-12-01 |
35.1190 |
12.2201 ZRX |
35.1190 |
35.1190 |
35.1190 |
35.1190 |
| 2023-11-30 |
35.0981 |
0.0000 ZRX |
35.0981 |
35.0981 |
35.0981 |
35.0981 |
| 2023-11-29 |
35.4392 |
0.0000 ZRX |
35.4392 |
35.4392 |
35.4392 |
35.4392 |
| 2023-11-28 |
35.7963 |
0.0170 ZRX |
35.7963 |
35.4392 |
36.1534 |
35.4392 |
| 2023-11-27 |
37.0704 |
5.4171 ZRX |
37.0704 |
36.5158 |
37.6251 |
37.1003 |
| 2023-11-26 |
37.7284 |
2.6505 ZRX |
37.7284 |
37.7284 |
37.7284 |
37.7284 |
| 2023-11-25 |
38.7623 |
0.0000 ZRX |
38.7623 |
38.7623 |
38.7623 |
38.7623 |
| 2023-11-24 |
38.7623 |
0.0000 ZRX |
38.7623 |
38.7623 |
38.7623 |
38.7623 |
| 2023-11-23 |
37.6364 |
0.0382 ZRX |
37.6364 |
36.5104 |
38.7623 |
38.7623 |
| 2023-11-22 |
35.9731 |
5.3129 ZRX |
35.9731 |
35.4465 |
36.4997 |
36.4997 |
| 2023-11-21 |
36.1020 |
1.6877 ZRX |
36.1020 |
36.0506 |
36.1534 |
36.0506 |
| 2023-11-20 |
37.5630 |
0.0000 ZRX |
37.5630 |
37.5630 |
37.5630 |
37.5630 |
| 2023-11-19 |
37.5857 |
2.6421 ZRX |
37.5857 |
37.5630 |
37.6085 |
37.5630 |
| 2023-11-18 |
38.5925 |
2.4697 ZRX |
38.5925 |
36.8389 |
40.3462 |
36.8389 |
| 2023-11-17 |
45.1945 |
43.2980 ZRX |
45.1945 |
40.3890 |
50.0000 |
40.3890 |
| 2023-11-16 |
50.7642 |
46.3773 ZRX |
50.7642 |
46.1022 |
55.4261 |
50.0000 |
| 2023-11-15 |
48.2602 |
0.0000 ZRX |
48.2602 |
48.2602 |
48.2602 |
48.2602 |
| 2023-11-14 |
50.0721 |
6.1789 ZRX |
50.0721 |
47.3278 |
52.8165 |
48.2602 |
| 2023-11-13 |
51.2572 |
13.2129 ZRX |
51.2572 |
47.0883 |
55.4261 |
51.2593 |
| 2023-11-12 |
45.3414 |
47.0684 ZRX |
45.3414 |
39.9398 |
50.7431 |
46.8580 |
| 2023-11-11 |
32.9744 |
46.8283 ZRX |
32.9744 |
26.0091 |
39.9398 |
39.9398 |
| 2023-11-10 |
26.1232 |
17.7780 ZRX |
26.1232 |
26.0014 |
26.2450 |
26.2450 |
| 2023-11-09 |
26.0091 |
0.0086 ZRX |
26.0091 |
26.0091 |
26.0091 |
26.0091 |
| 2023-11-08 |
25.1300 |
0.2112 ZRX |
25.1300 |
24.5091 |
25.7509 |
25.7509 |
| 2023-11-07 |
25.2349 |
0.0000 ZRX |
25.2349 |
25.2349 |
25.2349 |
25.2349 |
| 2023-11-06 |
24.9911 |
4.0014 ZRX |
24.9911 |
24.7473 |
25.2349 |
25.2349 |
| 2023-11-05 |
24.7473 |
0.0000 ZRX |
24.7473 |
24.7473 |
24.7473 |
24.7473 |
| 2023-11-04 |
24.7473 |
0.0000 ZRX |
24.7473 |
24.7473 |
24.7473 |
24.7473 |
| 2023-11-03 |
24.8714 |
0.0180 ZRX |
24.8714 |
24.7473 |
24.9954 |
24.7473 |
| 2023-11-02 |
26.2946 |
0.0742 ZRX |
26.2946 |
25.2460 |
27.3432 |
25.2460 |