Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
2,547.6742 |
6.1130 ETC |
2,547.6742 |
2,468.4593 |
2,626.8890 |
2,610.3620 |
| 2025-01-21 |
2,559.8103 |
2.5006 ETC |
2,559.8103 |
2,520.0000 |
2,599.6205 |
2,535.8331 |
| 2025-01-20 |
2,594.3004 |
4.2617 ETC |
2,594.3004 |
2,539.3909 |
2,649.2100 |
2,539.3909 |
| 2025-01-19 |
2,650.2793 |
33.2787 ETC |
2,650.2793 |
2,516.5585 |
2,784.0000 |
2,545.2000 |
| 2025-01-18 |
2,704.5810 |
51.8719 ETC |
2,704.5810 |
2,609.1620 |
2,800.0000 |
2,609.1620 |
| 2025-01-17 |
2,632.8167 |
4.2869 ETC |
2,632.8167 |
2,607.6335 |
2,658.0000 |
2,658.0000 |
| 2025-01-16 |
2,580.6824 |
4.9395 ETC |
2,580.6824 |
2,534.4750 |
2,626.8897 |
2,602.6897 |
| 2025-01-15 |
2,506.9217 |
1.6767 ETC |
2,506.9217 |
2,472.8505 |
2,540.9930 |
2,540.9278 |
| 2025-01-14 |
2,486.1981 |
3.8606 ETC |
2,486.1981 |
2,427.1962 |
2,545.2000 |
2,540.4722 |
| 2025-01-13 |
2,546.2964 |
7.8130 ETC |
2,546.2964 |
2,450.5937 |
2,641.9990 |
2,450.5937 |
| 2025-01-12 |
2,620.4578 |
38.3737 ETC |
2,620.4578 |
2,591.7067 |
2,649.2090 |
2,598.7612 |
| 2025-01-11 |
2,607.7151 |
38.0194 ETC |
2,607.7151 |
2,566.2201 |
2,649.2100 |
2,623.9671 |
| 2025-01-10 |
2,589.9170 |
0.3383 ETC |
2,589.9170 |
2,566.2201 |
2,613.6139 |
2,591.8823 |
| 2025-01-09 |
2,670.2262 |
3.1279 ETC |
2,670.2262 |
2,580.0979 |
2,760.3545 |
2,580.0979 |
| 2025-01-08 |
2,778.1780 |
5.6421 ETC |
2,778.1780 |
2,666.9670 |
2,889.3890 |
2,666.9670 |
| 2025-01-07 |
2,839.4563 |
28.8692 ETC |
2,839.4563 |
2,789.5237 |
2,889.3890 |
2,850.0100 |
| 2025-01-06 |
2,725.1774 |
1.0831 ETC |
2,725.1774 |
2,665.9650 |
2,784.3897 |
2,783.4279 |
| 2025-01-05 |
2,725.1774 |
3.1015 ETC |
2,725.1774 |
2,665.9650 |
2,784.3897 |
2,764.2350 |
| 2025-01-04 |
2,706.8226 |
20.5318 ETC |
2,706.8226 |
2,613.6451 |
2,800.0000 |
2,781.6780 |
| 2025-01-03 |
2,605.6850 |
27.2185 ETC |
2,605.6850 |
2,566.2210 |
2,645.1490 |
2,600.3730 |
| 2025-01-02 |
2,592.5750 |
13.2048 ETC |
2,592.5750 |
2,540.0010 |
2,645.1490 |
2,631.0622 |
| 2025-01-01 |
2,627.5000 |
2.8212 ETC |
2,627.5000 |
2,515.0000 |
2,740.0000 |
2,568.2780 |
| 2024-12-31 |
2,625.0000 |
23.3348 ETC |
2,625.0000 |
2,500.0000 |
2,750.0000 |
2,653.7630 |
| 2024-12-30 |
2,625.0000 |
17.3992 ETC |
2,625.0000 |
2,500.0000 |
2,750.0000 |
2,650.0000 |
| 2024-12-29 |
2,615.0490 |
1.9971 ETC |
2,615.0490 |
2,580.0979 |
2,650.0000 |
2,648.9840 |
| 2024-12-28 |
2,610.1860 |
10.3202 ETC |
2,610.1860 |
2,490.0000 |
2,730.3720 |
2,580.0979 |
| 2024-12-27 |
2,670.0000 |
24.2769 ETC |
2,670.0000 |
2,490.0000 |
2,850.0000 |
2,653.7640 |
| 2024-12-26 |
2,532.8244 |
22.1417 ETC |
2,532.8244 |
2,480.0979 |
2,585.5508 |
2,516.7390 |
| 2024-12-25 |
2,615.1295 |
3.2304 ETC |
2,615.1295 |
2,580.2590 |
2,650.0000 |
2,580.3330 |
| 2024-12-24 |
2,595.0000 |
8.0877 ETC |
2,595.0000 |
2,540.0000 |
2,650.0000 |
2,598.0630 |
| 2024-12-23 |
2,527.2905 |
15.8420 ETC |
2,527.2905 |
2,509.3810 |
2,545.2000 |
2,509.6480 |
| 2024-12-22 |
2,527.2905 |
16.0357 ETC |
2,527.2905 |
2,509.3810 |
2,545.2000 |
2,509.3810 |
| 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 |