UK markets closed

Zenon RUB (ZNN-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
71.43+0.54 (+0.76%)
As of 04:54PM UTC. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202471.4272.0670.8971.4371.43122,074
12 May 202474.1574.1570.5771.3071.30128,479
11 May 202475.0875.0873.9174.1574.15234,588
10 May 202476.2876.2875.0875.0875.08590,323
09 May 202478.4478.4476.3576.2876.28275,771
08 May 202478.3378.3378.3378.4478.44-
07 May 202481.6982.6078.3378.3378.33267,032
06 May 202483.3783.3781.4881.6981.69241,229
05 May 202483.1584.2983.1583.3783.3750,527
04 May 202482.1883.1580.0183.1583.15252,477
03 May 202474.7782.1874.7782.1882.181,180,526
02 May 202474.4875.5569.6374.7774.77870,896
01 May 202476.9676.9673.0974.4874.48555,860
30 Apr 202481.1781.1776.4576.9676.96476,814
29 Apr 202478.9881.3478.6381.1781.17958,926
28 Apr 202498.0298.0276.8578.9878.984,581,862
27 Apr 2024102.31102.3195.1098.0298.021,652,040
26 Apr 2024103.05103.05100.80102.31102.31106,591
25 Apr 2024112.72113.36103.05103.05103.051,179,620
24 Apr 2024111.64113.91111.64112.72112.72173,865
23 Apr 2024110.60112.80110.60111.64111.64260,190
22 Apr 2024110.81110.81110.81110.60110.60-
21 Apr 2024108.66110.81107.54110.81110.81120,062
20 Apr 2024106.39108.95101.52108.66108.66547,044
19 Apr 2024103.57106.67103.40106.39106.39392,945
18 Apr 2024116.68116.68101.83103.57103.572,257,630
17 Apr 2024102.71117.37100.83116.68116.683,479,437
16 Apr 2024101.50107.68101.50102.71102.71370,771
15 Apr 202493.67101.8493.67101.50101.501,087,361
14 Apr 2024112.00112.0093.6793.6793.67967,129
13 Apr 2024120.03120.85111.95112.00112.00710,641
12 Apr 2024120.55121.46119.48120.03120.03146,342
11 Apr 2024121.97123.30120.55120.55120.55517,531
10 Apr 2024132.65132.65120.32121.97121.971,380,777
09 Apr 2024120.55134.69119.16132.65132.651,796,482
08 Apr 2024117.87120.55117.87120.55120.55240,232
07 Apr 2024114.13117.87113.43117.87117.87805,399
06 Apr 2024120.45120.45114.13114.13114.131,310,284
05 Apr 2024116.93123.85115.20120.45120.451,417,594
04 Apr 2024117.08117.93116.60116.93116.93398,028
03 Apr 2024124.12124.37117.08117.08117.081,852,269
02 Apr 2024118.55124.61115.87124.12124.122,534,995
01 Apr 2024130.28132.90118.08118.55118.553,813,181
31 Mar 2024117.55133.92117.55130.28130.284,016,936
30 Mar 2024113.21121.12112.55117.55117.552,640,244
29 Mar 2024118.46120.22113.14113.21113.211,493,664
28 Mar 2024123.91124.25118.42118.46118.46464,618
27 Mar 2024125.35133.54121.77123.91123.917,421,381
26 Mar 2024101.57126.59101.57125.35125.353,343,579
25 Mar 202499.44101.5798.80101.57101.57222,634
24 Mar 202491.5299.5691.5299.4499.441,514,755
23 Mar 202495.2897.3391.5291.5291.52174,703
22 Mar 2024101.39105.4595.2895.2895.281,643,916
21 Mar 202487.95101.3984.69101.39101.392,717,916
20 Mar 202499.5199.5186.2087.9587.953,226,945
19 Mar 2024107.90109.6595.8299.5199.512,417,402
18 Mar 2024103.81109.34102.78107.90107.903,150,644
17 Mar 2024117.98119.67103.15103.81103.813,105,518
16 Mar 2024122.61122.61110.81117.98117.983,241,413
15 Mar 2024129.35131.03119.15122.61122.614,698,522
14 Mar 2024125.70130.23125.70129.35129.351,603,109
13 Mar 2024124.51125.69118.87125.70125.702,710,979
12 Mar 2024116.33132.85116.33124.51124.514,873,806
11 Mar 2024124.33124.33116.33116.33116.331,016,312
10 Mar 2024121.63124.33121.36124.33124.331,197,236
09 Mar 2024122.10123.82117.50121.63121.632,574,933
08 Mar 2024131.12131.12119.92122.10122.102,308,417
07 Mar 2024121.61133.13121.61131.12131.121,248,695
06 Mar 2024126.28129.76120.50121.61121.611,871,399
05 Mar 2024130.49134.17126.28126.28126.281,164,745
04 Mar 2024126.32130.49126.32130.49130.49688,431
03 Mar 2024130.33130.33126.32126.32126.321,100,905
02 Mar 2024128.01130.33126.15130.33130.33806,949
01 Mar 2024130.35137.52128.36128.01128.011,856,339
29 Feb 2024120.20130.35120.20130.35130.351,427,763
28 Feb 2024130.73130.90118.97120.20120.203,628,626
27 Feb 2024137.87137.87129.11130.73130.732,028,446
26 Feb 2024134.46141.59134.32137.87137.871,988,049
25 Feb 2024129.02135.10129.02134.46134.461,063,710
24 Feb 2024123.03129.02116.08129.02129.023,046,842
23 Feb 2024137.18138.76123.04123.03123.032,836,610
22 Feb 2024141.74142.27137.18137.18137.181,361,241
21 Feb 2024143.49143.90135.43141.74141.743,149,139
20 Feb 2024133.86143.49133.86143.49143.491,852,684
19 Feb 2024131.84134.05131.84133.86133.86237,430
18 Feb 2024132.99136.24130.06131.84131.84326,043
17 Feb 2024137.70143.21131.63132.99132.992,032,992
16 Feb 2024134.29138.23131.86137.70137.701,436,970
15 Feb 2024115.44134.29115.44134.29134.294,065,425
14 Feb 2024109.16115.44107.80115.44115.441,396,875
13 Feb 2024105.94112.42104.98109.16109.161,407,006
12 Feb 2024102.45106.90102.45105.94105.94754,259
11 Feb 2024103.36103.36100.24102.45102.45635,174
10 Feb 2024104.22105.0297.00103.36103.363,666,253
09 Feb 2024103.57105.68104.22104.22104.22243,959
08 Feb 2024105.85107.52102.18103.57103.572,200,172
07 Feb 2024107.34107.59104.15105.85105.851,263,913
06 Feb 2024109.13109.84106.89107.34107.341,129,631
05 Feb 2024105.09110.13103.71109.13109.131,885,665
04 Feb 2024123.08123.3599.56105.09105.096,345,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...