Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
2,574.1411 |
5.0554 ETC |
2,574.1411 |
2,449.6602 |
2,698.6220 |
2,654.1640 |
| 2024-12-20 |
2,591.8207 |
9.7369 ETC |
2,591.8207 |
2,449.6602 |
2,733.9813 |
2,518.4515 |
| 2024-12-19 |
2,816.4574 |
7.7630 ETC |
2,816.4574 |
2,600.0000 |
3,032.9147 |
2,650.0000 |
| 2024-12-18 |
3,104.1998 |
5.1863 ETC |
3,104.1998 |
3,017.0000 |
3,191.3996 |
3,017.0000 |
| 2024-12-17 |
3,124.3448 |
7.8986 ETC |
3,124.3448 |
3,058.6896 |
3,190.0000 |
3,142.4239 |
| 2024-12-16 |
3,151.5133 |
69.8804 ETC |
3,151.5133 |
3,003.0266 |
3,300.0000 |
3,058.6896 |
| 2024-12-15 |
3,172.4574 |
1.6603 ETC |
3,172.4574 |
3,110.0000 |
3,234.9148 |
3,150.0000 |
| 2024-12-14 |
3,178.6349 |
15.0879 ETC |
3,178.6349 |
3,057.2699 |
3,300.0000 |
3,268.2900 |
| 2024-12-13 |
3,220.7952 |
29.7937 ETC |
3,220.7952 |
3,092.5905 |
3,349.0000 |
3,158.8072 |
| 2024-12-12 |
3,070.6856 |
32.2276 ETC |
3,070.6856 |
2,791.3711 |
3,350.0000 |
3,270.8000 |
| 2024-12-11 |
2,982.0929 |
10.4662 ETC |
2,982.0929 |
2,750.3545 |
3,213.8312 |
3,213.8312 |
| 2024-12-10 |
3,107.3445 |
87.2068 ETC |
3,107.3445 |
2,805.6883 |
3,409.0006 |
2,950.0000 |
| 2024-12-09 |
3,272.1820 |
6.0088 ETC |
3,272.1820 |
3,135.3634 |
3,409.0006 |
3,135.3634 |
| 2024-12-08 |
3,375.0000 |
30.7961 ETC |
3,375.0000 |
3,250.0000 |
3,500.0000 |
3,350.0000 |
| 2024-12-07 |
3,451.1450 |
202.3844 ETC |
3,451.1450 |
3,252.2900 |
3,650.0000 |
3,594.0558 |
| 2024-12-06 |
3,196.6699 |
550.3646 ETC |
3,196.6699 |
2,770.0000 |
3,623.3397 |
3,500.3028 |
| 2024-12-05 |
2,812.6772 |
240.6949 ETC |
2,812.6772 |
2,700.3545 |
2,925.0000 |
2,777.5000 |
| 2024-12-04 |
2,587.5000 |
336.3834 ETC |
2,587.5000 |
2,250.0000 |
2,925.0000 |
2,730.0000 |
| 2024-12-03 |
2,220.0000 |
73.5691 ETC |
2,220.0000 |
2,120.0000 |
2,320.0000 |
2,282.5900 |
| 2024-12-02 |
2,225.0000 |
12.2408 ETC |
2,225.0000 |
2,150.0000 |
2,300.0000 |
2,250.0000 |
| 2024-12-01 |
2,255.1773 |
18.8943 ETC |
2,255.1773 |
2,200.3545 |
2,310.0000 |
2,300.0000 |
| 2024-11-30 |
2,260.0000 |
41.9398 ETC |
2,260.0000 |
2,210.0000 |
2,310.0000 |
2,240.0000 |
| 2024-11-29 |
2,150.0000 |
31.2823 ETC |
2,150.0000 |
2,040.0000 |
2,260.0000 |
2,242.2000 |
| 2024-11-28 |
2,127.2500 |
80.2488 ETC |
2,127.2500 |
2,040.0000 |
2,214.5000 |
2,160.0000 |
| 2024-11-27 |
2,056.1060 |
28.7026 ETC |
2,056.1060 |
1,990.0000 |
2,122.2120 |
2,122.2120 |
| 2024-11-26 |
2,060.0000 |
38.7478 ETC |
2,060.0000 |
1,970.0000 |
2,150.0000 |
2,000.0000 |
| 2024-11-25 |
2,050.4000 |
29.2968 ETC |
2,050.4000 |
2,000.0000 |
2,100.8000 |
2,100.8000 |
| 2024-11-24 |
2,085.7500 |
53.9466 ETC |
2,085.7500 |
2,000.0000 |
2,171.5000 |
2,030.2000 |
| 2024-11-23 |
2,160.0000 |
69.5103 ETC |
2,160.0000 |
2,100.0000 |
2,220.0000 |
2,171.5000 |
| 2024-11-22 |
2,115.4000 |
20.9754 ETC |
2,115.4000 |
2,030.1000 |
2,200.7000 |
2,070.5000 |
| 2024-11-21 |
2,060.5000 |
61.5536 ETC |
2,060.5000 |
2,000.0000 |
2,121.0000 |
2,030.1000 |
| 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 |