Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
2,017.5000 |
11.6022 ETC |
2,017.5000 |
2,000.0000 |
2,035.0000 |
2,000.0000 |
| 2024-11-20 |
2,040.3000 |
15.3317 ETC |
2,040.3000 |
2,000.0000 |
2,080.6000 |
2,000.0000 |
| 2024-11-19 |
1,964.4500 |
25.3224 ETC |
1,964.4500 |
1,919.0000 |
2,009.9000 |
1,999.8000 |
| 2024-11-18 |
1,991.5750 |
12.3612 ETC |
1,991.5750 |
1,919.0000 |
2,064.1500 |
2,000.0000 |
| 2024-11-17 |
1,896.5000 |
36.8292 ETC |
1,896.5000 |
1,790.0000 |
2,003.0000 |
1,919.0000 |
| 2024-11-16 |
1,752.6500 |
11.0926 ETC |
1,752.6500 |
1,685.3000 |
1,820.0000 |
1,820.0000 |
| 2024-11-15 |
1,700.3058 |
2.6550 ETC |
1,700.3058 |
1,660.0000 |
1,740.6116 |
1,671.2000 |
| 2024-11-14 |
1,705.3058 |
5.9433 ETC |
1,705.3058 |
1,670.0000 |
1,740.6116 |
1,670.0000 |
| 2024-11-13 |
1,689.8058 |
34.0438 ETC |
1,689.8058 |
1,639.0000 |
1,740.6116 |
1,660.0000 |
| 2024-11-12 |
1,698.5250 |
52.1992 ETC |
1,698.5250 |
1,620.0000 |
1,777.0500 |
1,740.6116 |
| 2024-11-11 |
1,735.0000 |
51.9272 ETC |
1,735.0000 |
1,620.0000 |
1,850.0000 |
1,633.0000 |
| 2024-11-10 |
1,645.3850 |
40.9818 ETC |
1,645.3850 |
1,491.7700 |
1,799.0000 |
1,700.0000 |
| 2024-11-09 |
1,542.0056 |
3.8024 ETC |
1,542.0056 |
1,507.0400 |
1,576.9712 |
1,507.0400 |
| 2024-11-08 |
1,512.5000 |
10.8925 ETC |
1,512.5000 |
1,465.0000 |
1,560.0000 |
1,560.0000 |
| 2024-11-07 |
1,523.5000 |
23.5095 ETC |
1,523.5000 |
1,522.0000 |
1,525.0000 |
1,525.0000 |
| 2024-11-06 |
1,499.5000 |
8.2591 ETC |
1,499.5000 |
1,475.0000 |
1,524.0000 |
1,524.0000 |
| 2024-11-05 |
1,486.8221 |
1.7595 ETC |
1,486.8221 |
1,476.0000 |
1,497.6443 |
1,481.7700 |
| 2024-11-04 |
1,460.0000 |
1.2041 ETC |
1,460.0000 |
1,444.0000 |
1,476.0000 |
1,476.0000 |
| 2024-11-03 |
1,515.0000 |
4.5620 ETC |
1,515.0000 |
1,450.0000 |
1,580.0000 |
1,476.0000 |
| 2024-11-02 |
1,520.5200 |
2.9417 ETC |
1,520.5200 |
1,510.0000 |
1,531.0400 |
1,513.8757 |
| 2024-11-01 |
1,530.0000 |
1.0619 ETC |
1,530.0000 |
1,510.0000 |
1,550.0000 |
1,521.8675 |
| 2024-10-31 |
1,591.0000 |
9.3388 ETC |
1,591.0000 |
1,550.0000 |
1,632.0000 |
1,550.0000 |
| 2024-10-30 |
1,597.0000 |
4.4252 ETC |
1,597.0000 |
1,562.0000 |
1,632.0000 |
1,586.4930 |
| 2024-10-29 |
1,571.5183 |
3.2289 ETC |
1,571.5183 |
1,533.0401 |
1,609.9965 |
1,533.0401 |
| 2024-10-28 |
1,531.0400 |
0.0338 ETC |
1,531.0400 |
1,531.0400 |
1,531.0400 |
1,531.0400 |
| 2024-10-27 |
1,544.2465 |
3.2832 ETC |
1,544.2465 |
1,502.0000 |
1,586.4930 |
1,531.0400 |
| 2024-10-26 |
1,558.3315 |
18.7760 ETC |
1,558.3315 |
1,440.0000 |
1,676.6630 |
1,586.4930 |
| 2024-10-25 |
1,459.8850 |
2.1045 ETC |
1,459.8850 |
1,446.0000 |
1,473.7700 |
1,446.0000 |
| 2024-10-24 |
1,473.7700 |
0.0026 ETC |
1,473.7700 |
1,473.7700 |
1,473.7700 |
1,473.7700 |
| 2024-10-23 |
1,524.5172 |
17.2284 ETC |
1,524.5172 |
1,493.6976 |
1,555.3368 |
1,550.0000 |
| 2024-10-22 |
1,561.5000 |
8.1826 ETC |
1,561.5000 |
1,502.0000 |
1,621.0000 |
1,510.0400 |
| 2024-10-21 |
1,556.0000 |
4.3667 ETC |
1,556.0000 |
1,520.0000 |
1,592.0000 |
1,520.0001 |
| 2024-10-20 |
1,510.0000 |
0.0000 ETC |
1,510.0000 |
1,510.0000 |
1,510.0000 |
1,510.0000 |
| 2024-10-19 |
1,541.0000 |
0.7704 ETC |
1,541.0000 |
1,510.0000 |
1,572.0000 |
1,510.0000 |
| 2024-10-18 |
1,564.0000 |
8.0884 ETC |
1,564.0000 |
1,510.0000 |
1,618.0000 |
1,510.0000 |
| 2024-10-17 |
1,616.4430 |
5.7703 ETC |
1,616.4430 |
1,600.0000 |
1,632.8860 |
1,618.0000 |
| 2024-10-16 |
1,586.0000 |
1.1316 ETC |
1,586.0000 |
1,572.0000 |
1,600.0000 |
1,600.0000 |
| 2024-10-15 |
1,539.0342 |
0.7581 ETC |
1,539.0342 |
1,500.0000 |
1,578.0684 |
1,578.0684 |
| 2024-10-14 |
1,527.0000 |
19.1787 ETC |
1,527.0000 |
1,477.0000 |
1,577.0000 |
1,531.0400 |
| 2024-10-13 |
1,481.0245 |
4.9757 ETC |
1,481.0245 |
1,481.0245 |
1,481.0245 |
1,481.0245 |
| 2024-10-12 |
1,474.9673 |
1.0929 ETC |
1,474.9673 |
1,468.9100 |
1,481.0245 |
1,481.0245 |
| 2024-10-11 |
1,468.9100 |
0.0005 ETC |
1,468.9100 |
1,468.9100 |
1,468.9100 |
1,468.9100 |
| 2024-10-10 |
1,463.5000 |
7.1572 ETC |
1,463.5000 |
1,450.0000 |
1,477.0000 |
1,450.0000 |
| 2024-10-09 |
1,464.0000 |
11.1017 ETC |
1,464.0000 |
1,450.0000 |
1,478.0000 |
1,450.0000 |
| 2024-10-08 |
1,502.8221 |
0.1345 ETC |
1,502.8221 |
1,478.0000 |
1,527.6443 |
1,478.0000 |
| 2024-10-07 |
1,502.3221 |
0.2843 ETC |
1,502.3221 |
1,477.0000 |
1,527.6443 |
1,527.6443 |
| 2024-10-06 |
1,474.9673 |
0.8392 ETC |
1,474.9673 |
1,468.9100 |
1,481.0245 |
1,468.9100 |
| 2024-10-05 |
1,481.0245 |
0.0009 ETC |
1,481.0245 |
1,481.0245 |
1,481.0245 |
1,481.0245 |
| 2024-10-04 |
1,466.4550 |
0.2720 ETC |
1,466.4550 |
1,464.0000 |
1,468.9100 |
1,464.0000 |
| 2024-10-03 |
1,480.3400 |
0.8648 ETC |
1,480.3400 |
1,468.9100 |
1,491.7700 |
1,468.9100 |