Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1,548.5000 |
114.7930 ETC |
1,548.5000 |
1,508.0000 |
1,589.0000 |
1,589.0000 |
| 2023-05-02 |
1,578.2500 |
0.9268 ETC |
1,578.2500 |
1,569.5000 |
1,587.0000 |
1,586.9790 |
| 2023-05-01 |
1,598.7465 |
9.0280 ETC |
1,598.7465 |
1,586.4930 |
1,611.0000 |
1,598.0000 |
| 2023-04-30 |
1,626.5000 |
156.0891 ETC |
1,626.5000 |
1,608.0000 |
1,645.0000 |
1,621.0000 |
| 2023-04-29 |
1,639.0315 |
56.3016 ETC |
1,639.0315 |
1,611.0630 |
1,667.0000 |
1,645.0000 |
| 2023-04-28 |
1,644.5000 |
45.2727 ETC |
1,644.5000 |
1,630.0000 |
1,659.0000 |
1,630.0000 |
| 2023-04-27 |
1,619.0030 |
96.3267 ETC |
1,619.0030 |
1,587.0060 |
1,651.0000 |
1,649.0000 |
| 2023-04-26 |
1,599.0000 |
58.7218 ETC |
1,599.0000 |
1,587.0000 |
1,611.0000 |
1,600.0065 |
| 2023-04-25 |
1,598.5000 |
5.4546 ETC |
1,598.5000 |
1,587.0000 |
1,610.0000 |
1,599.0000 |
| 2023-04-24 |
1,620.5000 |
45.3845 ETC |
1,620.5000 |
1,600.0000 |
1,641.0000 |
1,600.0000 |
| 2023-04-23 |
1,631.4975 |
8.0017 ETC |
1,631.4975 |
1,624.9950 |
1,638.0000 |
1,638.0000 |
| 2023-04-22 |
1,624.5000 |
0.6592 ETC |
1,624.5000 |
1,616.0000 |
1,633.0000 |
1,618.0000 |
| 2023-04-21 |
1,630.5000 |
19.2570 ETC |
1,630.5000 |
1,600.0000 |
1,661.0000 |
1,632.0000 |
| 2023-04-20 |
1,675.5500 |
15.3393 ETC |
1,675.5500 |
1,660.0000 |
1,691.1000 |
1,660.0000 |
| 2023-04-19 |
1,690.5000 |
56.3423 ETC |
1,690.5000 |
1,675.0000 |
1,706.0000 |
1,675.0000 |
| 2023-04-18 |
1,696.5000 |
15.2633 ETC |
1,696.5000 |
1,681.0000 |
1,712.0000 |
1,693.0000 |
| 2023-04-17 |
1,719.9415 |
23.3016 ETC |
1,719.9415 |
1,694.9000 |
1,744.9830 |
1,699.9875 |
| 2023-04-16 |
1,718.0000 |
29.6448 ETC |
1,718.0000 |
1,700.0000 |
1,736.0000 |
1,701.0000 |
| 2023-04-15 |
1,726.5068 |
33.3361 ETC |
1,726.5068 |
1,701.0135 |
1,752.0000 |
1,713.0000 |
| 2023-04-14 |
1,724.5000 |
105.9704 ETC |
1,724.5000 |
1,701.0000 |
1,748.0000 |
1,716.0000 |
| 2023-04-13 |
1,694.5000 |
149.0577 ETC |
1,694.5000 |
1,640.0000 |
1,749.0000 |
1,736.0055 |
| 2023-04-12 |
1,713.2342 |
32.2141 ETC |
1,713.2342 |
1,670.0000 |
1,756.4684 |
1,715.0000 |
| 2023-04-11 |
1,714.2848 |
21.4597 ETC |
1,714.2848 |
1,676.1195 |
1,752.4500 |
1,752.4500 |
| 2023-04-10 |
1,672.0068 |
12.4185 ETC |
1,672.0068 |
1,670.0000 |
1,674.0135 |
1,670.0000 |
| 2023-04-09 |
1,682.0068 |
2.9764 ETC |
1,682.0068 |
1,674.0135 |
1,690.0000 |
1,674.0135 |
| 2023-04-08 |
1,673.0000 |
10.8606 ETC |
1,673.0000 |
1,647.0000 |
1,699.0000 |
1,690.0000 |
| 2023-04-07 |
1,698.5000 |
7.5348 ETC |
1,698.5000 |
1,672.0000 |
1,725.0000 |
1,692.0000 |
| 2023-04-06 |
1,680.0200 |
31.3757 ETC |
1,680.0200 |
1,650.0400 |
1,710.0000 |
1,673.0000 |
| 2023-04-05 |
1,675.4305 |
23.0073 ETC |
1,675.4305 |
1,640.7386 |
1,710.1225 |
1,669.0590 |
| 2023-04-04 |
1,635.5000 |
95.8677 ETC |
1,635.5000 |
1,598.0000 |
1,673.0000 |
1,667.8170 |
| 2023-04-03 |
1,603.2465 |
50.0998 ETC |
1,603.2465 |
1,586.4930 |
1,620.0000 |
1,620.0000 |