Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
1,415.4910 |
11.8214 ETC |
1,415.4910 |
1,382.0000 |
1,448.9820 |
1,382.0000 |
| 2023-06-21 |
1,374.5000 |
108.5554 ETC |
1,374.5000 |
1,299.0000 |
1,450.0000 |
1,392.0120 |
| 2023-06-20 |
1,293.5905 |
7.7429 ETC |
1,293.5905 |
1,250.1810 |
1,337.0000 |
1,337.0000 |
| 2023-06-19 |
1,287.9777 |
18.8745 ETC |
1,287.9777 |
1,276.0000 |
1,299.9555 |
1,285.0000 |
| 2023-06-18 |
1,298.5350 |
6.1353 ETC |
1,298.5350 |
1,290.0700 |
1,307.0000 |
1,297.0000 |
| 2023-06-17 |
1,285.9132 |
20.2452 ETC |
1,285.9132 |
1,263.3975 |
1,308.4288 |
1,290.1140 |
| 2023-06-16 |
1,267.5000 |
12.3256 ETC |
1,267.5000 |
1,247.0000 |
1,288.0000 |
1,278.0000 |
| 2023-06-15 |
1,274.8455 |
12.9220 ETC |
1,274.8455 |
1,250.0055 |
1,299.6855 |
1,261.6560 |
| 2023-06-14 |
1,282.0005 |
20.6741 ETC |
1,282.0005 |
1,264.0050 |
1,299.9960 |
1,264.3290 |
| 2023-06-13 |
1,274.9980 |
12.2167 ETC |
1,274.9980 |
1,250.0000 |
1,299.9960 |
1,299.9825 |
| 2023-06-12 |
1,256.7488 |
24.2870 ETC |
1,256.7488 |
1,219.7520 |
1,293.7455 |
1,279.5300 |
| 2023-06-11 |
1,250.0325 |
19.9787 ETC |
1,250.0325 |
1,210.5180 |
1,289.5470 |
1,286.9145 |
| 2023-06-10 |
1,240.7935 |
226.2742 ETC |
1,240.7935 |
1,079.5871 |
1,402.0000 |
1,276.0000 |
| 2023-06-09 |
1,395.0165 |
15.7057 ETC |
1,395.0165 |
1,365.0000 |
1,425.0330 |
1,400.0000 |
| 2023-06-08 |
1,394.1555 |
4.9097 ETC |
1,394.1555 |
1,360.5375 |
1,427.7735 |
1,413.0000 |
| 2023-06-07 |
1,412.4418 |
11.1334 ETC |
1,412.4418 |
1,385.5000 |
1,439.3835 |
1,393.0000 |
| 2023-06-06 |
1,414.8582 |
36.4713 ETC |
1,414.8582 |
1,385.5000 |
1,444.2165 |
1,413.0000 |
| 2023-06-05 |
1,426.2500 |
10.2164 ETC |
1,426.2500 |
1,385.5000 |
1,467.0000 |
1,409.0000 |
| 2023-06-04 |
1,463.9805 |
22.3584 ETC |
1,463.9805 |
1,449.9675 |
1,477.9935 |
1,467.0000 |
| 2023-06-03 |
1,466.0000 |
8.4430 ETC |
1,466.0000 |
1,453.0000 |
1,479.0000 |
1,453.0000 |
| 2023-06-02 |
1,470.6580 |
8.2435 ETC |
1,470.6580 |
1,448.0000 |
1,493.3160 |
1,468.5570 |
| 2023-06-01 |
1,461.5000 |
23.8581 ETC |
1,461.5000 |
1,428.0000 |
1,495.0000 |
1,475.0000 |
| 2023-05-31 |
1,458.2415 |
13.6590 ETC |
1,458.2415 |
1,428.0000 |
1,488.4830 |
1,453.0000 |
| 2023-05-30 |
1,486.5243 |
14.4185 ETC |
1,486.5243 |
1,469.0000 |
1,504.0485 |
1,484.0000 |
| 2023-05-29 |
1,474.9830 |
2.3713 ETC |
1,474.9830 |
1,465.0065 |
1,484.9595 |
1,482.0000 |
| 2023-05-28 |
1,449.9865 |
5.5824 ETC |
1,449.9865 |
1,415.0000 |
1,484.9730 |
1,479.0000 |
| 2023-05-27 |
1,447.8318 |
5.7988 ETC |
1,447.8318 |
1,412.0000 |
1,483.6635 |
1,435.0000 |
| 2023-05-26 |
1,441.3235 |
12.1593 ETC |
1,441.3235 |
1,423.0000 |
1,459.6470 |
1,439.0000 |
| 2023-05-25 |
1,451.7957 |
6.1619 ETC |
1,451.7957 |
1,429.0000 |
1,474.5915 |
1,430.0000 |
| 2023-05-24 |
1,467.4933 |
70.5222 ETC |
1,467.4933 |
1,450.0000 |
1,484.9865 |
1,450.0000 |
| 2023-05-23 |
1,467.4933 |
7.9925 ETC |
1,467.4933 |
1,450.0000 |
1,484.9865 |
1,484.9730 |
| 2023-05-22 |
1,453.9865 |
16.9424 ETC |
1,453.9865 |
1,423.0000 |
1,484.9730 |
1,470.0000 |
| 2023-05-21 |
1,464.0862 |
7.1133 ETC |
1,464.0862 |
1,440.0000 |
1,488.1725 |
1,468.2870 |
| 2023-05-20 |
1,471.5338 |
9.9803 ETC |
1,471.5338 |
1,451.0340 |
1,492.0335 |
1,488.1725 |
| 2023-05-19 |
1,472.0000 |
10.9324 ETC |
1,472.0000 |
1,451.0000 |
1,493.0000 |
1,464.0000 |
| 2023-05-18 |
1,490.9535 |
30.7595 ETC |
1,490.9535 |
1,472.9985 |
1,508.9085 |
1,475.0000 |
| 2023-05-17 |
1,483.9673 |
212.4531 ETC |
1,483.9673 |
1,459.0260 |
1,508.9085 |
1,485.0000 |
| 2023-05-16 |
1,458.0000 |
198.7091 ETC |
1,458.0000 |
1,424.0000 |
1,492.0000 |
1,478.0000 |
| 2023-05-15 |
1,457.5243 |
10.2141 ETC |
1,457.5243 |
1,423.0485 |
1,492.0000 |
1,472.0000 |
| 2023-05-14 |
1,442.5040 |
55.7667 ETC |
1,442.5040 |
1,423.0080 |
1,462.0000 |
1,423.0890 |
| 2023-05-13 |
1,439.0175 |
9.6150 ETC |
1,439.0175 |
1,423.0350 |
1,455.0000 |
1,446.0000 |
| 2023-05-12 |
1,451.5040 |
36.9870 ETC |
1,451.5040 |
1,423.0080 |
1,480.0000 |
1,466.0000 |
| 2023-05-11 |
1,465.0000 |
4.6863 ETC |
1,465.0000 |
1,450.0000 |
1,480.0000 |
1,461.0000 |
| 2023-05-10 |
1,470.5108 |
5.0184 ETC |
1,470.5108 |
1,450.0215 |
1,491.0000 |
1,476.0000 |
| 2023-05-09 |
1,471.0040 |
69.1555 ETC |
1,471.0040 |
1,423.0080 |
1,519.0000 |
1,488.0000 |
| 2023-05-08 |
1,478.5000 |
24.1853 ETC |
1,478.5000 |
1,448.0000 |
1,509.0000 |
1,448.0000 |
| 2023-05-07 |
1,522.1663 |
12.8030 ETC |
1,522.1663 |
1,500.0000 |
1,544.3325 |
1,519.0000 |
| 2023-05-06 |
1,536.8948 |
0.1879 ETC |
1,536.8948 |
1,527.0000 |
1,546.7895 |
1,528.0000 |
| 2023-05-05 |
1,535.7550 |
8.7728 ETC |
1,535.7550 |
1,515.5100 |
1,556.0000 |
1,546.1000 |
| 2023-05-04 |
1,569.4243 |
26.2916 ETC |
1,569.4243 |
1,543.0000 |
1,595.8485 |
1,543.0095 |