Identifier on Yobit: emc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
8.2037 |
1.5450 EMC |
8.2037 |
7.5510 |
8.8564 |
7.5510 |
| 2024-03-19 |
13.8414 |
9.3831 EMC |
13.8414 |
8.6827 |
19.0000 |
8.8564 |
| 2024-03-18 |
9.8359 |
0.0427 EMC |
9.8359 |
9.7868 |
9.8849 |
9.7868 |
| 2024-03-17 |
9.9840 |
0.0000 EMC |
9.9840 |
9.9840 |
9.9840 |
9.9840 |
| 2024-03-16 |
16.8372 |
145.5314 EMC |
16.8372 |
8.6827 |
24.9917 |
9.9840 |
| 2024-03-15 |
9.6593 |
179.9803 EMC |
9.6593 |
4.3186 |
15.0000 |
10.4946 |
| 2024-03-14 |
4.2333 |
0.0000 EMC |
4.2333 |
4.2333 |
4.2333 |
4.2333 |
| 2024-03-13 |
4.2333 |
0.0000 EMC |
4.2333 |
4.2333 |
4.2333 |
4.2333 |
| 2024-03-12 |
10.2899 |
90.1949 EMC |
10.2899 |
6.5668 |
14.0131 |
6.6982 |
| 2024-03-11 |
15.0764 |
2.6298 EMC |
15.0764 |
10.0826 |
20.0703 |
13.7363 |
| 2024-03-10 |
10.0826 |
0.0000 EMC |
10.0826 |
10.0826 |
10.0826 |
10.0826 |
| 2024-03-09 |
10.0826 |
0.0000 EMC |
10.0826 |
10.0826 |
10.0826 |
10.0826 |
| 2024-03-08 |
10.0826 |
0.0000 EMC |
10.0826 |
10.0826 |
10.0826 |
10.0826 |
| 2024-03-07 |
15.2713 |
20.4700 EMC |
15.2713 |
5.5425 |
25.0000 |
10.0826 |
| 2024-03-06 |
14.2688 |
34.2410 EMC |
14.2688 |
3.5375 |
25.0000 |
9.6897 |
| 2024-03-05 |
13.7000 |
32.6730 EMC |
13.7000 |
3.4000 |
24.0000 |
23.0000 |
| 2024-03-04 |
4.4000 |
29.7886 EMC |
4.4000 |
3.8000 |
5.0000 |
3.8704 |
| 2024-03-03 |
3.8320 |
0.0000 EMC |
3.8320 |
3.8320 |
3.8320 |
3.8320 |
| 2024-03-02 |
3.8320 |
0.0000 EMC |
3.8320 |
3.8320 |
3.8320 |
3.8320 |
| 2024-03-01 |
3.8320 |
0.0000 EMC |
3.8320 |
3.8320 |
3.8320 |
3.8320 |
| 2024-02-29 |
3.9705 |
0.4577 EMC |
3.9705 |
3.8320 |
4.1091 |
3.8320 |
| 2024-02-28 |
3.9705 |
0.4577 EMC |
3.9705 |
3.8320 |
4.1091 |
3.8320 |
| 2024-02-27 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-26 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-25 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-24 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-23 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-22 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-21 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-20 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-19 |
4.1503 |
0.0000 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-18 |
4.1503 |
0.0550 EMC |
4.1503 |
4.1503 |
4.1503 |
4.1503 |
| 2024-02-17 |
4.1919 |
0.0000 EMC |
4.1919 |
4.1919 |
4.1919 |
4.1919 |
| 2024-02-16 |
4.1919 |
0.0000 EMC |
4.1919 |
4.1919 |
4.1919 |
4.1919 |
| 2024-02-15 |
3.8096 |
75.5623 EMC |
3.8096 |
3.3000 |
4.3192 |
4.1919 |
| 2024-02-14 |
4.4297 |
0.2797 EMC |
4.4297 |
4.3192 |
4.5401 |
4.3192 |
| 2024-02-13 |
4.8685 |
0.0000 EMC |
4.8685 |
4.8685 |
4.8685 |
4.8685 |
| 2024-02-12 |
4.2167 |
1.9681 EMC |
4.2167 |
3.4677 |
4.9658 |
4.8685 |
| 2024-02-11 |
3.4677 |
0.0000 EMC |
3.4677 |
3.4677 |
3.4677 |
3.4677 |
| 2024-02-10 |
3.4510 |
0.2644 EMC |
3.4510 |
3.3997 |
3.5024 |
3.4677 |
| 2024-02-09 |
5.6180 |
13.9074 EMC |
5.6180 |
3.3000 |
7.9360 |
3.3992 |
| 2024-02-08 |
5.3250 |
191.7473 EMC |
5.3250 |
2.7000 |
7.9500 |
5.6542 |
| 2024-02-07 |
5.5451 |
985.7673 EMC |
5.5451 |
2.4703 |
8.6199 |
6.5016 |
| 2024-02-06 |
5.5000 |
247.2612 EMC |
5.5000 |
2.4000 |
8.5999 |
2.4000 |
| 2024-02-05 |
2.4000 |
0.0000 EMC |
2.4000 |
2.4000 |
2.4000 |
2.4000 |
| 2024-02-04 |
2.4000 |
0.0000 EMC |
2.4000 |
2.4000 |
2.4000 |
2.4000 |
| 2024-02-03 |
2.4000 |
0.0000 EMC |
2.4000 |
2.4000 |
2.4000 |
2.4000 |
| 2024-02-02 |
2.4000 |
0.0000 EMC |
2.4000 |
2.4000 |
2.4000 |
2.4000 |
| 2024-02-01 |
2.4000 |
0.0000 EMC |
2.4000 |
2.4000 |
2.4000 |
2.4000 |
| 2024-01-31 |
2.4000 |
0.0000 EMC |
2.4000 |
2.4000 |
2.4000 |
2.4000 |