Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
1,466.9995 |
16.2410 ETC |
1,466.9995 |
1,440.0000 |
1,493.9990 |
1,467.9960 |
| 2025-04-02 |
1,512.4865 |
18.6997 ETC |
1,512.4865 |
1,475.0000 |
1,549.9730 |
1,520.0000 |
| 2025-04-01 |
1,531.5000 |
0.0115 ETC |
1,531.5000 |
1,500.0000 |
1,563.0000 |
1,500.0000 |
| 2025-03-30 |
1,540.1245 |
2.7128 ETC |
1,540.1245 |
1,500.0000 |
1,580.2490 |
1,501.0010 |
| 2025-03-29 |
1,549.9305 |
17.5420 ETC |
1,549.9305 |
1,500.0000 |
1,599.8610 |
1,527.0000 |
| 2025-03-28 |
1,552.5000 |
15.8820 ETC |
1,552.5000 |
1,540.0000 |
1,565.0000 |
1,540.0000 |
| 2025-03-27 |
1,589.2465 |
3.4083 ETC |
1,589.2465 |
1,586.4930 |
1,592.0000 |
1,586.4930 |
| 2025-03-26 |
1,589.2465 |
0.6405 ETC |
1,589.2465 |
1,586.4930 |
1,592.0000 |
1,591.9994 |
| 2025-03-25 |
1,598.2448 |
3.9663 ETC |
1,598.2448 |
1,586.4930 |
1,609.9965 |
1,609.9950 |
| 2025-03-24 |
1,601.2465 |
1.4152 ETC |
1,601.2465 |
1,586.4930 |
1,616.0000 |
1,586.4930 |
| 2025-03-22 |
1,643.0000 |
0.4903 ETC |
1,643.0000 |
1,636.0000 |
1,650.0000 |
1,637.9990 |
| 2025-03-21 |
1,622.4985 |
123.4954 ETC |
1,622.4985 |
1,595.0000 |
1,649.9970 |
1,610.0000 |
| 2025-03-20 |
1,630.9995 |
1.3581 ETC |
1,630.9995 |
1,610.0000 |
1,651.9990 |
1,616.0000 |
| 2025-03-19 |
1,627.3390 |
8.8303 ETC |
1,627.3390 |
1,604.6790 |
1,649.9990 |
1,610.0000 |
| 2025-03-18 |
1,659.5000 |
19.6557 ETC |
1,659.5000 |
1,620.0000 |
1,699.0000 |
1,650.0400 |
| 2025-03-16 |
1,631.5000 |
1.1666 ETC |
1,631.5000 |
1,613.0000 |
1,650.0000 |
1,632.0000 |
| 2025-03-15 |
1,651.0000 |
1.2085 ETC |
1,651.0000 |
1,650.0000 |
1,652.0000 |
1,652.0000 |
| 2025-03-14 |
1,635.5330 |
0.0083 ETC |
1,635.5330 |
1,621.0560 |
1,650.0100 |
1,650.0100 |
| 2025-03-13 |
1,649.5005 |
17.5292 ETC |
1,649.5005 |
1,600.0010 |
1,699.0000 |
1,621.0320 |
| 2025-03-12 |
1,649.5005 |
7.1018 ETC |
1,649.5005 |
1,600.0010 |
1,699.0000 |
1,659.0000 |
| 2025-03-11 |
1,742.5000 |
49.4199 ETC |
1,742.5000 |
1,638.0000 |
1,847.0000 |
1,674.0000 |
| 2025-03-10 |
1,773.5200 |
37.2204 ETC |
1,773.5200 |
1,700.0400 |
1,847.0000 |
1,700.0400 |
| 2025-03-09 |
1,851.5000 |
5.9945 ETC |
1,851.5000 |
1,805.0000 |
1,898.0000 |
1,805.0000 |
| 2025-03-08 |
1,855.5540 |
20.9433 ETC |
1,855.5540 |
1,813.1080 |
1,898.0000 |
1,844.0010 |
| 2025-03-07 |
1,837.5200 |
51.5208 ETC |
1,837.5200 |
1,777.0400 |
1,898.0000 |
1,839.0643 |
| 2025-03-06 |
1,841.8034 |
14.8281 ETC |
1,841.8034 |
1,785.6068 |
1,898.0000 |
1,800.0000 |
| 2025-03-05 |
1,789.0000 |
12.6100 ETC |
1,789.0000 |
1,730.0000 |
1,848.0000 |
1,758.0287 |
| 2025-03-04 |
1,837.4985 |
11.6421 ETC |
1,837.4985 |
1,775.0000 |
1,899.9970 |
1,847.9970 |
| 2025-03-03 |
1,845.3255 |
55.1716 ETC |
1,845.3255 |
1,740.6510 |
1,950.0000 |
1,899.9970 |
| 2025-03-02 |
1,825.0235 |
28.1492 ETC |
1,825.0235 |
1,700.0470 |
1,950.0000 |
1,822.0000 |
| 2025-03-01 |
1,716.5000 |
12.6437 ETC |
1,716.5000 |
1,685.0000 |
1,748.0000 |
1,731.9250 |
| 2025-02-28 |
1,695.4340 |
36.2173 ETC |
1,695.4340 |
1,651.0000 |
1,739.8680 |
1,685.3000 |
| 2025-02-27 |
1,734.0144 |
78.1072 ETC |
1,734.0144 |
1,710.0000 |
1,758.0287 |
1,740.6110 |
| 2025-02-26 |
1,759.4990 |
7.7946 ETC |
1,759.4990 |
1,721.0000 |
1,797.9980 |
1,750.0000 |
| 2025-02-25 |
1,738.4883 |
70.7125 ETC |
1,738.4883 |
1,676.9766 |
1,800.0000 |
1,725.0010 |
| 2025-02-24 |
1,843.5270 |
26.7491 ETC |
1,843.5270 |
1,802.0400 |
1,885.0140 |
1,802.0400 |
| 2025-02-23 |
1,912.9525 |
2.4301 ETC |
1,912.9525 |
1,885.0000 |
1,940.9050 |
1,885.0000 |
| 2025-02-22 |
1,925.0090 |
20.6977 ETC |
1,925.0090 |
1,900.0010 |
1,950.0170 |
1,917.0020 |
| 2025-02-21 |
1,930.0085 |
21.3838 ETC |
1,930.0085 |
1,910.0000 |
1,950.0170 |
1,910.0730 |
| 2025-02-20 |
1,975.0010 |
15.8238 ETC |
1,975.0010 |
1,950.0020 |
2,000.0000 |
1,950.0170 |
| 2025-02-19 |
1,952.7550 |
9.0167 ETC |
1,952.7550 |
1,900.0100 |
2,005.5000 |
1,950.0000 |
| 2025-02-18 |
1,955.0050 |
5.7100 ETC |
1,955.0050 |
1,900.0100 |
2,010.0000 |
2,000.2490 |
| 2025-02-17 |
1,988.4805 |
3.6736 ETC |
1,988.4805 |
1,979.9611 |
1,997.0000 |
1,979.9630 |
| 2025-02-16 |
2,014.9740 |
16.8619 ETC |
2,014.9740 |
1,979.9480 |
2,050.0000 |
1,979.9500 |
| 2025-02-15 |
1,981.2335 |
37.9564 ETC |
1,981.2335 |
1,960.4670 |
2,002.0000 |
1,997.6290 |
| 2025-02-14 |
1,979.6115 |
2.9813 ETC |
1,979.6115 |
1,950.0000 |
2,009.2230 |
2,009.2230 |
| 2025-02-13 |
2,040.7505 |
18.6754 ETC |
2,040.7505 |
1,988.0010 |
2,093.5000 |
1,988.0090 |
| 2025-02-12 |
2,037.3440 |
20.0535 ETC |
2,037.3440 |
1,975.6930 |
2,098.9950 |
2,005.4090 |
| 2025-02-11 |
2,037.5000 |
4.3390 ETC |
2,037.5000 |
1,975.0000 |
2,100.0000 |
2,035.7180 |
| 2025-02-10 |
2,017.5000 |
4.2885 ETC |
2,017.5000 |
1,975.0000 |
2,060.0000 |
2,031.3370 |